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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.75 | 6.90 | 6.66 | 6.85 | +1.48% | 0.54 | 2.89% |
| 2025-08-18 | 6.76 | 6.85 | 6.70 | 6.75 | -0.15% | 0.55 | 2.97% |
| 2025-08-15 | 6.85 | 6.94 | 6.73 | 6.76 | -1.02% | 0.53 | 2.83% |
| 2025-08-14 | 7.10 | 7.10 | 6.83 | 6.83 | -2.29% | 0.57 | 3.00% |
| 2025-08-13 | 7.10 | 7.23 | 6.98 | 6.99 | -1.41% | 0.50 | 2.59% |
| 2025-08-12 | 7.09 | 7.20 | 7.05 | 7.09 | 0.00% | 0.60 | 3.11% |
| 2025-08-11 | 6.89 | 7.20 | 6.85 | 7.09 | +1.29% | 0.74 | 3.88% |
| 2025-08-08 | 6.81 | 7.05 | 6.71 | 7.00 | +2.79% | 0.60 | 3.23% |
| 2025-08-07 | 6.92 | 6.92 | 6.80 | 6.81 | -1.73% | 0.46 | 2.47% |
| 2025-08-06 | 6.85 | 6.93 | 6.73 | 6.93 | +1.32% | 0.45 | 2.40% |
| 2025-08-05 | 6.69 | 6.84 | 6.68 | 6.84 | +2.40% | 0.47 | 2.55% |
| 2025-08-04 | 6.63 | 6.69 | 6.54 | 6.68 | +1.21% | 0.42 | 2.32% |
| 2025-08-01 | 6.53 | 6.65 | 6.43 | 6.60 | +1.23% | 0.40 | 2.23% |
| 2025-07-31 | 6.64 | 6.71 | 6.49 | 6.52 | -1.66% | 0.41 | 2.31% |
| 2025-07-30 | 6.62 | 6.71 | 6.56 | 6.63 | -0.30% | 0.35 | 1.93% |
| 2025-07-29 | 6.72 | 6.77 | 6.52 | 6.65 | -0.60% | 0.53 | 2.95% |
| 2025-07-28 | 6.74 | 6.78 | 6.66 | 6.69 | -0.74% | 0.52 | 2.84% |
| 2025-07-25 | 6.62 | 6.74 | 6.58 | 6.74 | +1.81% | 0.43 | 2.34% |
| 2025-07-24 | 6.60 | 6.72 | 6.57 | 6.62 | +0.30% | 0.46 | 2.55% |
| 2025-07-23 | 6.56 | 6.61 | 6.51 | 6.60 | +0.76% | 0.46 | 2.59% |