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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.50 | 7.66 | 7.41 | 7.55 | +0.94% | 0.48 | 2.32% |
| 2026-04-20 | 7.46 | 7.51 | 7.34 | 7.48 | +0.27% | 0.50 | 2.49% |
| 2026-04-17 | 7.46 | 7.65 | 7.37 | 7.46 | 0.00% | 0.41 | 2.03% |
| 2026-04-16 | 7.21 | 7.49 | 7.18 | 7.46 | +3.47% | 0.53 | 2.64% |
| 2026-04-15 | 7.32 | 7.33 | 7.20 | 7.21 | -1.50% | 0.38 | 1.91% |
| 2026-04-14 | 7.50 | 7.52 | 7.15 | 7.32 | -1.88% | 0.50 | 2.51% |
| 2026-04-13 | 7.39 | 7.46 | 7.30 | 7.46 | +0.81% | 0.41 | 2.06% |
| 2026-04-10 | 7.39 | 7.60 | 7.34 | 7.40 | +0.82% | 0.56 | 2.75% |
| 2026-04-09 | 7.42 | 7.58 | 7.32 | 7.34 | -2.00% | 0.47 | 2.32% |
| 2026-04-08 | 7.44 | 7.58 | 7.41 | 7.49 | +2.60% | 0.58 | 2.83% |
| 2026-04-07 | 6.97 | 7.33 | 6.91 | 7.30 | +3.69% | 0.67 | 3.39% |
| 2026-04-03 | 7.36 | 7.37 | 7.00 | 7.04 | -3.96% | 0.58 | 3.01% |
| 2026-04-02 | 7.49 | 7.57 | 7.17 | 7.33 | -2.79% | 0.60 | 2.99% |
| 2026-04-01 | 7.65 | 7.76 | 7.42 | 7.54 | -0.13% | 0.61 | 2.99% |
| 2026-03-31 | 7.50 | 7.77 | 7.50 | 7.55 | +0.13% | 0.84 | 4.05% |
| 2026-03-30 | 7.23 | 7.54 | 7.23 | 7.54 | +3.15% | 0.52 | 2.60% |
| 2026-03-27 | 7.05 | 7.31 | 7.05 | 7.31 | +1.81% | 0.40 | 2.01% |
| 2026-03-26 | 7.27 | 7.34 | 7.10 | 7.18 | -0.55% | 0.54 | 2.76% |
| 2026-03-25 | 7.07 | 7.27 | 7.04 | 7.22 | +2.85% | 0.68 | 3.48% |
| 2026-03-24 | 6.89 | 7.03 | 6.63 | 7.02 | +7.01% | 0.76 | 4.05% |