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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.78 | 21.88 | 20.92 | 21.07 | -3.35% | 1.28 | 2.14% |
| 2025-11-18 | 21.86 | 22.05 | 21.68 | 21.80 | -0.46% | 0.81 | 1.31% |
| 2025-11-17 | 21.68 | 21.91 | 21.60 | 21.90 | +0.69% | 1.01 | 1.64% |
| 2025-11-14 | 21.68 | 22.20 | 21.64 | 21.75 | -0.05% | 0.83 | 1.35% |
| 2025-11-13 | 21.50 | 21.99 | 21.28 | 21.76 | +1.12% | 0.84 | 1.38% |
| 2025-11-12 | 21.92 | 21.92 | 21.20 | 21.52 | -1.96% | 1.04 | 1.72% |
| 2025-11-11 | 22.01 | 22.25 | 21.90 | 21.95 | -0.45% | 0.75 | 1.21% |
| 2025-11-10 | 22.06 | 22.13 | 21.83 | 22.05 | +0.32% | 0.85 | 1.38% |
| 2025-11-07 | 21.61 | 22.18 | 21.55 | 21.98 | +1.06% | 1.13 | 1.82% |
| 2025-11-06 | 21.65 | 21.84 | 21.63 | 21.75 | -0.05% | 0.78 | 1.27% |
| 2025-11-05 | 21.58 | 21.83 | 21.54 | 21.76 | -0.18% | 0.70 | 1.14% |
| 2025-11-04 | 21.89 | 22.10 | 21.61 | 21.80 | -0.41% | 0.70 | 1.14% |
| 2025-11-03 | 21.66 | 21.92 | 21.55 | 21.89 | +0.55% | 0.79 | 1.30% |
| 2025-10-31 | 21.64 | 21.90 | 21.52 | 21.77 | +0.60% | 0.75 | 1.23% |
| 2025-10-30 | 22.00 | 22.14 | 21.63 | 21.64 | -1.59% | 0.95 | 1.55% |
| 2025-10-29 | 21.91 | 22.03 | 21.60 | 21.99 | +0.05% | 0.97 | 1.59% |
| 2025-10-28 | 22.00 | 22.35 | 21.90 | 21.98 | -0.41% | 1.06 | 1.70% |
| 2025-10-27 | 22.14 | 22.30 | 21.92 | 22.07 | +0.18% | 1.11 | 1.78% |
| 2025-10-24 | 22.20 | 22.22 | 21.90 | 22.03 | -0.05% | 0.92 | 1.48% |
| 2025-10-23 | 22.10 | 22.51 | 21.79 | 22.04 | -0.05% | 0.87 | 1.40% |