凤凰光学 sh.600071
18.93
+2.38%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.87 | 18.87 | 17.81 | 17.86 | -6.30% | 0.93 | 1.81% |
| 2026-03-20 | 19.70 | 19.85 | 19.05 | 19.06 | -3.10% | 0.61 | 1.13% |
| 2026-03-19 | 20.00 | 20.05 | 19.60 | 19.67 | -2.62% | 0.63 | 1.13% |
| 2026-03-18 | 19.98 | 20.24 | 19.83 | 20.20 | +1.00% | 0.56 | 0.99% |
| 2026-03-17 | 20.20 | 20.65 | 19.98 | 20.00 | -0.89% | 0.62 | 1.08% |
| 2026-03-16 | 20.14 | 20.19 | 19.92 | 20.18 | 0.00% | 0.50 | 0.88% |
| 2026-03-13 | 20.25 | 20.48 | 20.00 | 20.18 | -0.74% | 0.42 | 0.74% |
| 2026-03-12 | 20.45 | 20.65 | 20.22 | 20.33 | -0.88% | 0.55 | 0.95% |
| 2026-03-11 | 20.58 | 20.75 | 20.47 | 20.51 | -0.53% | 0.44 | 0.76% |
| 2026-03-10 | 20.44 | 20.70 | 20.40 | 20.62 | +1.43% | 0.54 | 0.94% |
| 2026-03-09 | 19.98 | 20.40 | 19.66 | 20.33 | -0.49% | 0.74 | 1.31% |
| 2026-03-06 | 20.32 | 20.50 | 20.19 | 20.43 | -0.34% | 0.56 | 0.97% |
| 2026-03-05 | 20.00 | 21.05 | 20.00 | 20.50 | +3.54% | 1.18 | 2.02% |
| 2026-03-04 | 19.97 | 20.21 | 19.67 | 19.80 | -1.35% | 0.69 | 1.23% |
| 2026-03-03 | 20.88 | 21.10 | 20.00 | 20.07 | -3.65% | 1.05 | 1.82% |
| 2026-03-02 | 21.30 | 21.48 | 20.82 | 20.83 | -3.48% | 1.05 | 1.77% |
| 2026-02-27 | 21.67 | 21.67 | 21.43 | 21.58 | -0.42% | 0.61 | 1.00% |
| 2026-02-26 | 21.54 | 21.70 | 21.46 | 21.67 | +0.60% | 0.90 | 1.48% |
| 2026-02-25 | 21.36 | 21.61 | 21.32 | 21.54 | +0.80% | 0.79 | 1.31% |
| 2026-02-24 | 21.25 | 21.43 | 21.08 | 21.37 | +1.28% | 0.68 | 1.14% |