凤竹纺织 sh.600493
7.18
+4.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.01 | 7.19 | 6.81 | 7.18 | +4.51% | 0.45 | 2.36% |
| 2026-05-21 | 7.30 | 7.34 | 6.82 | 6.87 | -5.50% | 0.54 | 2.79% |
| 2026-05-20 | 7.38 | 7.40 | 7.23 | 7.27 | -1.62% | 0.38 | 1.89% |
| 2026-05-19 | 7.40 | 7.45 | 7.22 | 7.39 | +0.27% | 0.44 | 2.21% |
| 2026-05-18 | 7.31 | 7.38 | 7.11 | 7.37 | +1.80% | 0.59 | 2.97% |
| 2026-05-15 | 7.30 | 7.37 | 7.15 | 7.24 | -0.82% | 0.48 | 2.43% |
| 2026-05-14 | 7.37 | 7.40 | 7.22 | 7.30 | 0.00% | 0.44 | 2.20% |
| 2026-05-13 | 7.41 | 7.47 | 7.29 | 7.30 | -0.95% | 0.45 | 2.27% |
| 2026-05-12 | 7.53 | 7.59 | 7.34 | 7.37 | -1.86% | 0.43 | 2.12% |
| 2026-05-11 | 7.67 | 7.70 | 7.42 | 7.51 | -1.18% | 0.41 | 2.00% |
| 2026-05-08 | 7.50 | 7.64 | 7.41 | 7.60 | +1.20% | 0.35 | 1.71% |
| 2026-05-07 | 7.63 | 7.74 | 7.48 | 7.51 | -1.44% | 0.52 | 2.50% |
| 2026-05-06 | 7.72 | 7.77 | 7.57 | 7.62 | +0.79% | 0.81 | 3.88% |
| 2026-04-30 | 7.53 | 7.65 | 7.48 | 7.56 | +1.34% | 0.53 | 2.56% |
| 2026-04-29 | 7.28 | 7.49 | 7.25 | 7.46 | +2.19% | 0.58 | 2.89% |
| 2026-04-28 | 7.30 | 7.36 | 7.22 | 7.30 | +0.27% | 0.53 | 2.65% |
| 2026-04-27 | 7.10 | 7.32 | 6.92 | 7.28 | +2.82% | 0.72 | 3.68% |
| 2026-04-24 | 6.93 | 7.13 | 6.86 | 7.08 | +0.71% | 0.64 | 3.35% |
| 2026-04-23 | 7.06 | 7.09 | 6.86 | 7.03 | -0.42% | 0.65 | 3.44% |
| 2026-04-22 | 7.35 | 7.47 | 6.99 | 7.06 | -6.49% | 1.22 | 6.29% |