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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.11 | 8.60 | 8.10 | 8.24 | +1.60% | 0.74 | 3.28% |
| 2026-02-12 | 8.28 | 8.30 | 8.08 | 8.11 | -2.17% | 0.59 | 2.65% |
| 2026-02-11 | 8.34 | 8.39 | 8.18 | 8.29 | +0.12% | 0.44 | 1.93% |
| 2026-02-10 | 8.30 | 8.35 | 8.15 | 8.28 | +0.36% | 0.53 | 2.36% |
| 2026-02-09 | 8.29 | 8.29 | 8.16 | 8.25 | +0.24% | 0.54 | 2.44% |
| 2026-02-06 | 8.07 | 8.30 | 8.01 | 8.23 | +1.35% | 0.70 | 3.16% |
| 2026-02-05 | 8.11 | 8.23 | 8.07 | 8.12 | +0.12% | 0.66 | 2.96% |
| 2026-02-04 | 7.95 | 8.40 | 7.81 | 8.11 | +1.76% | 0.92 | 4.17% |
| 2026-02-03 | 7.84 | 8.06 | 7.77 | 7.97 | +2.44% | 0.70 | 3.24% |
| 2026-02-02 | 7.90 | 8.02 | 7.76 | 7.78 | -1.52% | 0.83 | 3.85% |
| 2026-01-30 | 7.57 | 8.10 | 7.57 | 7.90 | +3.67% | 1.34 | 6.25% |
| 2026-01-29 | 7.59 | 7.80 | 7.49 | 7.62 | 0.00% | 0.67 | 3.25% |
| 2026-01-28 | 7.66 | 7.73 | 7.56 | 7.62 | -0.52% | 0.65 | 3.15% |
| 2026-01-27 | 7.65 | 7.70 | 7.41 | 7.66 | -0.39% | 0.61 | 2.95% |
| 2026-01-26 | 7.82 | 7.82 | 7.57 | 7.69 | -0.26% | 0.75 | 3.60% |
| 2026-01-23 | 7.81 | 7.82 | 7.63 | 7.71 | -1.03% | 0.61 | 2.93% |
| 2026-01-22 | 7.67 | 7.82 | 7.60 | 7.79 | +1.70% | 0.65 | 3.07% |
| 2026-01-21 | 7.34 | 7.69 | 7.26 | 7.66 | +4.36% | 1.00 | 4.88% |
| 2026-01-20 | 7.42 | 7.42 | 7.27 | 7.34 | -0.41% | 0.62 | 3.10% |
| 2026-01-19 | 7.17 | 7.38 | 7.16 | 7.37 | +2.65% | 0.63 | 3.18% |