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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.54 | 23.68 | 23.27 | 23.55 | +0.04% | 2.16 | 3.27% |
| 2025-09-15 | 23.85 | 23.98 | 23.32 | 23.54 | -1.30% | 3.03 | 4.56% |
| 2025-09-12 | 23.08 | 24.86 | 22.98 | 23.85 | +3.38% | 7.07 | 10.62% |
| 2025-09-11 | 20.90 | 23.07 | 20.72 | 23.07 | +10.01% | 3.17 | 5.02% |
| 2025-09-10 | 21.17 | 21.38 | 20.88 | 20.97 | -1.27% | 0.88 | 1.48% |
| 2025-09-09 | 21.77 | 21.77 | 21.12 | 21.24 | -2.30% | 0.88 | 1.46% |
| 2025-09-08 | 21.66 | 21.95 | 21.47 | 21.74 | +0.14% | 0.98 | 1.60% |
| 2025-09-05 | 21.20 | 21.75 | 21.01 | 21.71 | +2.60% | 1.21 | 1.99% |
| 2025-09-04 | 21.50 | 22.08 | 20.61 | 21.16 | -1.76% | 1.59 | 2.63% |
| 2025-09-03 | 22.39 | 22.47 | 21.49 | 21.54 | -3.41% | 1.61 | 2.60% |
| 2025-09-02 | 23.11 | 23.11 | 22.02 | 22.30 | -3.50% | 2.01 | 3.18% |
| 2025-09-01 | 23.10 | 23.39 | 22.90 | 23.11 | -0.82% | 1.91 | 2.93% |
| 2025-08-29 | 23.56 | 23.70 | 23.02 | 23.30 | +1.35% | 3.63 | 5.53% |
| 2025-08-28 | 22.29 | 22.99 | 22.14 | 22.99 | +3.56% | 2.23 | 3.51% |
| 2025-08-27 | 22.80 | 23.05 | 22.17 | 22.20 | -2.33% | 2.23 | 3.48% |
| 2025-08-26 | 22.35 | 22.95 | 22.31 | 22.73 | +1.29% | 2.16 | 3.38% |
| 2025-08-25 | 22.64 | 22.65 | 22.13 | 22.44 | -0.31% | 1.95 | 3.11% |
| 2025-08-22 | 22.20 | 22.62 | 22.10 | 22.51 | +1.49% | 1.76 | 2.80% |
| 2025-08-21 | 22.37 | 22.60 | 22.00 | 22.18 | -1.07% | 1.47 | 2.34% |
| 2025-08-20 | 21.86 | 22.44 | 21.70 | 22.42 | +2.47% | 1.87 | 3.00% |