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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.66 | 21.83 | 21.30 | 21.76 | +1.21% | 1.09 | 1.79% |
| 2026-01-15 | 21.66 | 21.88 | 21.42 | 21.50 | -1.38% | 0.96 | 1.58% |
| 2026-01-14 | 21.95 | 22.30 | 21.58 | 21.80 | -0.27% | 1.60 | 2.58% |
| 2026-01-13 | 22.51 | 22.65 | 21.81 | 21.86 | -4.04% | 2.00 | 3.21% |
| 2026-01-12 | 21.90 | 22.87 | 21.81 | 22.78 | +5.03% | 2.91 | 4.60% |
| 2026-01-09 | 21.45 | 21.81 | 21.40 | 21.69 | +0.98% | 1.32 | 2.17% |
| 2026-01-08 | 21.09 | 21.57 | 21.00 | 21.48 | +1.70% | 1.37 | 2.28% |
| 2026-01-07 | 21.38 | 21.38 | 21.06 | 21.12 | -1.26% | 0.95 | 1.59% |
| 2026-01-06 | 21.23 | 21.49 | 21.17 | 21.39 | +0.66% | 0.99 | 1.64% |
| 2026-01-05 | 21.35 | 21.49 | 20.89 | 21.25 | -1.16% | 1.19 | 2.00% |
| 2025-12-31 | 20.65 | 21.68 | 20.52 | 21.50 | +4.37% | 1.71 | 2.86% |
| 2025-12-30 | 20.82 | 20.85 | 20.60 | 20.60 | -1.06% | 0.53 | 0.91% |
| 2025-12-29 | 20.78 | 20.91 | 20.65 | 20.82 | -0.05% | 0.59 | 1.00% |
| 2025-12-26 | 21.07 | 21.08 | 20.70 | 20.83 | -1.09% | 0.70 | 1.18% |
| 2025-12-25 | 20.70 | 21.17 | 20.68 | 21.06 | +1.94% | 0.72 | 1.23% |
| 2025-12-24 | 20.40 | 20.74 | 20.40 | 20.66 | +1.08% | 0.54 | 0.94% |
| 2025-12-23 | 20.75 | 20.79 | 20.33 | 20.44 | -1.49% | 0.57 | 0.98% |
| 2025-12-22 | 20.84 | 21.05 | 20.70 | 20.75 | -0.24% | 0.79 | 1.35% |
| 2025-12-19 | 20.87 | 20.87 | 20.67 | 20.80 | +0.48% | 0.45 | 0.77% |
| 2025-12-18 | 20.31 | 20.92 | 20.25 | 20.70 | +1.22% | 0.65 | 1.11% |