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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.93 | 6.98 | 6.48 | 6.56 | -6.69% | 0.79 | 4.30% |
| 2026-03-20 | 7.40 | 7.48 | 7.00 | 7.03 | -5.26% | 0.86 | 4.42% |
| 2026-03-19 | 7.55 | 7.69 | 7.37 | 7.42 | -2.62% | 0.48 | 2.35% |
| 2026-03-18 | 7.50 | 7.65 | 7.41 | 7.62 | +1.46% | 0.46 | 2.26% |
| 2026-03-17 | 7.76 | 7.78 | 7.47 | 7.51 | -2.85% | 0.43 | 2.06% |
| 2026-03-16 | 7.72 | 7.87 | 7.63 | 7.73 | +0.13% | 0.46 | 2.17% |
| 2026-03-13 | 7.76 | 7.89 | 7.71 | 7.72 | -0.39% | 0.35 | 1.66% |
| 2026-03-12 | 7.88 | 7.92 | 7.71 | 7.75 | -1.27% | 0.46 | 2.17% |
| 2026-03-11 | 7.98 | 8.11 | 7.81 | 7.85 | -1.63% | 0.51 | 2.36% |
| 2026-03-10 | 7.87 | 7.99 | 7.86 | 7.98 | +2.31% | 0.41 | 1.89% |
| 2026-03-09 | 7.90 | 7.90 | 7.67 | 7.80 | -1.39% | 0.54 | 2.56% |
| 2026-03-06 | 7.67 | 7.93 | 7.63 | 7.91 | +2.99% | 0.42 | 1.99% |
| 2026-03-05 | 7.75 | 7.92 | 7.63 | 7.68 | +0.52% | 0.42 | 2.00% |
| 2026-03-04 | 7.61 | 7.73 | 7.50 | 7.64 | -1.04% | 0.51 | 2.46% |
| 2026-03-03 | 7.86 | 8.11 | 7.68 | 7.72 | -0.77% | 0.82 | 3.83% |
| 2026-03-02 | 8.03 | 8.14 | 7.72 | 7.78 | -5.01% | 0.85 | 3.95% |
| 2026-02-27 | 8.15 | 8.23 | 8.04 | 8.19 | +0.49% | 0.53 | 2.37% |
| 2026-02-26 | 8.40 | 8.40 | 8.10 | 8.15 | -2.04% | 0.53 | 2.37% |
| 2026-02-25 | 8.35 | 8.48 | 8.28 | 8.32 | -0.60% | 0.51 | 2.24% |
| 2026-02-24 | 8.28 | 8.43 | 8.24 | 8.37 | +1.58% | 0.69 | 3.06% |