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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.18 | 6.24 | 6.07 | 6.16 | +0.32% | 0.77 | 4.56% |
| 2025-06-23 | 5.86 | 6.25 | 5.84 | 6.14 | +4.73% | 1.38 | 8.22% |
| 2025-06-20 | 5.56 | 5.98 | 5.48 | 5.86 | +5.34% | 1.53 | 9.62% |
| 2025-06-19 | 5.67 | 5.68 | 5.54 | 5.57 | -2.26% | 0.41 | 2.67% |
| 2025-06-18 | 5.73 | 5.75 | 5.64 | 5.69 | -1.03% | 0.38 | 2.45% |
| 2025-06-17 | 5.78 | 5.86 | 5.71 | 5.75 | -0.34% | 0.44 | 2.80% |
| 2025-06-16 | 5.71 | 5.83 | 5.69 | 5.77 | +0.87% | 0.41 | 2.58% |
| 2025-06-13 | 5.88 | 5.89 | 5.65 | 5.72 | -2.69% | 0.49 | 3.09% |
| 2025-06-12 | 5.94 | 5.95 | 5.81 | 5.88 | -1.00% | 0.42 | 2.62% |
| 2025-06-11 | 5.94 | 5.96 | 5.88 | 5.94 | +0.33% | 0.39 | 2.42% |
| 2025-06-10 | 5.98 | 6.01 | 5.81 | 5.92 | -0.99% | 0.62 | 3.80% |
| 2025-06-09 | 5.87 | 5.99 | 5.84 | 5.98 | +2.20% | 0.63 | 3.86% |
| 2025-06-06 | 5.80 | 5.87 | 5.74 | 5.85 | +0.85% | 0.53 | 3.30% |
| 2025-06-05 | 5.93 | 5.94 | 5.76 | 5.80 | -1.68% | 0.58 | 3.64% |
| 2025-06-04 | 5.82 | 5.91 | 5.75 | 5.90 | +2.23% | 0.83 | 5.18% |
| 2025-06-03 | 5.66 | 5.78 | 5.66 | 5.77 | +2.10% | 0.87 | 5.51% |
| 2025-05-30 | 5.86 | 5.90 | 5.64 | 5.66 | -4.03% | 1.17 | 7.43% |
| 2025-05-29 | 5.92 | 5.99 | 5.79 | 5.89 | +0.85% | 1.28 | 7.91% |
| 2025-05-28 | 5.90 | 5.94 | 5.78 | 5.84 | -1.01% | 1.38 | 8.60% |
| 2025-05-27 | 5.94 | 5.98 | 5.75 | 5.90 | -0.50% | 1.87 | 11.62% |