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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.45 | 20.61 | 19.97 | 20.45 | -0.24% | 0.78 | 1.37% |
| 2025-12-16 | 20.60 | 20.68 | 20.28 | 20.50 | -0.92% | 0.57 | 0.99% |
| 2025-12-15 | 20.78 | 21.05 | 20.65 | 20.69 | -0.96% | 0.66 | 1.13% |
| 2025-12-12 | 20.85 | 21.21 | 20.69 | 20.89 | -0.10% | 0.58 | 0.97% |
| 2025-12-11 | 21.28 | 21.48 | 20.85 | 20.91 | -2.20% | 0.67 | 1.13% |
| 2025-12-10 | 21.31 | 21.65 | 21.20 | 21.38 | -0.05% | 0.71 | 1.18% |
| 2025-12-09 | 21.60 | 21.70 | 21.36 | 21.39 | -1.43% | 0.72 | 1.18% |
| 2025-12-08 | 21.31 | 21.90 | 21.27 | 21.70 | +1.93% | 1.08 | 1.77% |
| 2025-12-05 | 21.15 | 21.32 | 20.96 | 21.29 | +0.66% | 0.59 | 0.99% |
| 2025-12-04 | 21.41 | 21.43 | 21.00 | 21.15 | -1.95% | 0.59 | 0.99% |
| 2025-12-03 | 21.49 | 21.77 | 21.23 | 21.57 | +0.09% | 1.01 | 1.67% |
| 2025-12-02 | 21.70 | 22.30 | 21.44 | 21.55 | 0.00% | 1.17 | 1.91% |
| 2025-12-01 | 21.09 | 21.56 | 20.91 | 21.55 | +2.23% | 1.04 | 1.73% |
| 2025-11-28 | 20.65 | 21.15 | 20.65 | 21.08 | +1.79% | 0.62 | 1.05% |
| 2025-11-27 | 20.55 | 20.89 | 20.43 | 20.71 | +1.07% | 0.63 | 1.08% |
| 2025-11-26 | 20.90 | 20.90 | 20.40 | 20.49 | -2.24% | 0.72 | 1.23% |
| 2025-11-25 | 20.96 | 21.16 | 20.83 | 20.96 | +0.48% | 0.72 | 1.22% |
| 2025-11-24 | 20.68 | 20.97 | 20.41 | 20.86 | +2.25% | 0.70 | 1.19% |
| 2025-11-21 | 20.80 | 20.96 | 20.33 | 20.40 | -2.72% | 0.90 | 1.56% |
| 2025-11-20 | 21.16 | 21.28 | 20.88 | 20.97 | -0.47% | 0.57 | 0.97% |