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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.78 | 22.24 | 21.67 | 22.05 | +0.68% | 0.79 | 1.28% |
| 2025-10-21 | 21.43 | 21.95 | 21.42 | 21.90 | +2.29% | 1.02 | 1.66% |
| 2025-10-20 | 21.48 | 21.75 | 21.34 | 21.41 | +0.52% | 0.84 | 1.38% |
| 2025-10-17 | 22.58 | 22.58 | 21.20 | 21.30 | -5.29% | 1.76 | 2.88% |
| 2025-10-16 | 22.97 | 22.98 | 22.40 | 22.49 | -2.22% | 1.01 | 1.58% |
| 2025-10-15 | 22.47 | 23.03 | 22.41 | 23.00 | +2.36% | 1.10 | 1.72% |
| 2025-10-14 | 23.25 | 23.42 | 22.42 | 22.47 | -3.23% | 1.58 | 2.45% |
| 2025-10-13 | 22.73 | 23.36 | 22.51 | 23.22 | -1.94% | 1.26 | 1.94% |
| 2025-10-10 | 23.33 | 23.69 | 23.07 | 23.68 | +0.98% | 1.89 | 2.87% |
| 2025-10-09 | 23.56 | 23.87 | 23.37 | 23.45 | -1.68% | 1.95 | 2.94% |
| 2025-09-30 | 24.59 | 24.59 | 23.67 | 23.85 | -0.75% | 1.96 | 2.90% |
| 2025-09-29 | 24.45 | 24.68 | 24.00 | 24.03 | -2.71% | 2.57 | 3.77% |
| 2025-09-26 | 23.88 | 25.59 | 23.30 | 24.70 | +2.49% | 4.62 | 6.67% |
| 2025-09-25 | 24.75 | 24.75 | 24.10 | 24.10 | -2.63% | 2.32 | 3.40% |
| 2025-09-24 | 23.95 | 24.78 | 23.75 | 24.75 | +2.06% | 3.44 | 5.02% |
| 2025-09-23 | 24.58 | 24.88 | 23.88 | 24.25 | -4.57% | 4.13 | 6.04% |
| 2025-09-22 | 23.83 | 25.66 | 23.30 | 25.41 | +6.41% | 6.85 | 9.98% |
| 2025-09-19 | 23.13 | 23.98 | 23.13 | 23.88 | +3.15% | 3.62 | 5.43% |
| 2025-09-18 | 23.53 | 23.84 | 22.75 | 23.15 | -1.70% | 2.89 | 4.39% |
| 2025-09-17 | 23.65 | 24.00 | 23.35 | 23.55 | 0.00% | 2.20 | 3.31% |