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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.10 | 21.36 | 21.08 | 21.10 | -0.24% | 0.53 | 0.88% |
| 2026-02-12 | 21.37 | 21.37 | 21.02 | 21.15 | -0.61% | 0.59 | 0.99% |
| 2026-02-11 | 21.25 | 21.40 | 21.23 | 21.28 | +0.14% | 0.44 | 0.73% |
| 2026-02-10 | 21.39 | 21.54 | 21.25 | 21.25 | -0.65% | 0.57 | 0.94% |
| 2026-02-09 | 21.24 | 21.42 | 21.20 | 21.39 | +1.52% | 0.61 | 1.01% |
| 2026-02-06 | 20.99 | 21.22 | 20.85 | 21.07 | -0.28% | 0.56 | 0.95% |
| 2026-02-05 | 21.15 | 21.28 | 20.99 | 21.13 | -0.70% | 0.57 | 0.96% |
| 2026-02-04 | 21.53 | 21.54 | 21.16 | 21.28 | -1.12% | 0.68 | 1.14% |
| 2026-02-03 | 21.15 | 21.54 | 21.10 | 21.52 | +2.09% | 0.73 | 1.21% |
| 2026-02-02 | 21.47 | 21.69 | 21.06 | 21.08 | -1.82% | 0.75 | 1.25% |
| 2026-01-30 | 21.65 | 21.74 | 21.13 | 21.47 | -1.24% | 0.96 | 1.59% |
| 2026-01-29 | 21.94 | 22.24 | 21.65 | 21.74 | -1.45% | 1.16 | 1.88% |
| 2026-01-28 | 22.41 | 22.46 | 22.02 | 22.06 | -2.35% | 1.59 | 2.54% |
| 2026-01-27 | 21.99 | 22.61 | 21.71 | 22.59 | +3.62% | 2.35 | 3.76% |
| 2026-01-26 | 22.36 | 22.36 | 21.69 | 21.80 | -2.64% | 1.29 | 2.08% |
| 2026-01-23 | 22.36 | 22.44 | 22.13 | 22.39 | +0.36% | 1.46 | 2.33% |
| 2026-01-22 | 21.97 | 22.44 | 21.79 | 22.31 | +2.43% | 1.77 | 2.83% |
| 2026-01-21 | 21.60 | 21.86 | 21.43 | 21.78 | +0.41% | 1.04 | 1.70% |
| 2026-01-20 | 21.62 | 21.97 | 21.49 | 21.69 | +0.28% | 1.28 | 2.09% |
| 2026-01-19 | 21.64 | 21.83 | 21.48 | 21.63 | -0.60% | 0.91 | 1.49% |