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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.58 | 6.61 | 6.48 | 6.55 | -0.30% | 0.35 | 1.98% |
| 2025-07-21 | 6.53 | 6.61 | 6.51 | 6.57 | +0.92% | 0.43 | 2.39% |
| 2025-07-18 | 6.60 | 6.63 | 6.43 | 6.51 | -1.21% | 0.47 | 2.67% |
| 2025-07-17 | 6.49 | 6.93 | 6.48 | 6.59 | +1.38% | 0.90 | 5.00% |
| 2025-07-16 | 6.43 | 6.54 | 6.40 | 6.50 | +1.09% | 0.43 | 2.42% |
| 2025-07-15 | 6.60 | 6.61 | 6.31 | 6.43 | -2.87% | 0.46 | 2.62% |
| 2025-07-14 | 6.42 | 6.64 | 6.40 | 6.62 | +2.95% | 0.45 | 2.55% |
| 2025-07-11 | 6.47 | 6.50 | 6.31 | 6.43 | -0.62% | 0.27 | 1.53% |
| 2025-07-10 | 6.42 | 6.52 | 6.38 | 6.47 | +0.15% | 0.28 | 1.61% |
| 2025-07-09 | 6.48 | 6.53 | 6.40 | 6.46 | -0.46% | 0.32 | 1.82% |
| 2025-07-08 | 6.48 | 6.57 | 6.46 | 6.49 | 0.00% | 0.32 | 1.82% |
| 2025-07-07 | 6.39 | 6.52 | 6.35 | 6.49 | +2.04% | 0.42 | 2.39% |
| 2025-07-04 | 6.53 | 6.55 | 6.33 | 6.36 | -2.45% | 0.50 | 2.84% |
| 2025-07-03 | 6.47 | 6.65 | 6.47 | 6.52 | +0.46% | 0.53 | 2.97% |
| 2025-07-02 | 6.48 | 6.53 | 6.41 | 6.49 | +0.15% | 0.45 | 2.55% |
| 2025-07-01 | 6.37 | 6.71 | 6.37 | 6.48 | +1.89% | 0.86 | 4.84% |
| 2025-06-30 | 6.38 | 6.41 | 6.28 | 6.36 | -0.16% | 0.47 | 2.71% |
| 2025-06-27 | 6.30 | 6.40 | 6.17 | 6.37 | +1.43% | 0.81 | 4.76% |
| 2025-06-26 | 6.20 | 6.34 | 6.19 | 6.28 | +1.45% | 0.58 | 3.43% |
| 2025-06-25 | 6.17 | 6.23 | 6.12 | 6.19 | +0.48% | 0.55 | 3.22% |