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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.29 | 7.30 | 7.11 | 7.18 | -0.97% | 0.64 | 3.27% |
| 2026-01-15 | 7.28 | 7.34 | 7.20 | 7.25 | -0.96% | 0.62 | 3.17% |
| 2026-01-14 | 7.40 | 7.46 | 7.16 | 7.32 | -1.08% | 1.12 | 5.65% |
| 2026-01-13 | 7.39 | 7.51 | 7.28 | 7.40 | +0.14% | 0.98 | 4.86% |
| 2026-01-12 | 7.45 | 7.52 | 7.27 | 7.39 | -0.27% | 1.14 | 5.67% |
| 2026-01-09 | 7.39 | 7.52 | 7.26 | 7.41 | +0.27% | 1.15 | 5.75% |
| 2026-01-08 | 7.23 | 7.44 | 7.19 | 7.39 | +1.93% | 0.86 | 4.32% |
| 2026-01-07 | 7.28 | 7.36 | 7.18 | 7.25 | -0.41% | 0.96 | 4.84% |
| 2026-01-06 | 7.41 | 7.50 | 7.22 | 7.28 | -1.49% | 1.14 | 5.70% |
| 2026-01-05 | 7.48 | 7.60 | 7.28 | 7.39 | +0.14% | 1.09 | 5.39% |
| 2025-12-31 | 7.48 | 7.53 | 7.22 | 7.38 | -1.34% | 0.86 | 4.28% |
| 2025-12-30 | 7.84 | 7.84 | 7.46 | 7.48 | -5.32% | 1.11 | 5.40% |
| 2025-12-29 | 8.04 | 8.10 | 7.74 | 7.90 | -1.37% | 1.20 | 5.61% |
| 2025-12-26 | 7.99 | 8.17 | 7.91 | 8.01 | +0.25% | 1.62 | 7.44% |
| 2025-12-25 | 7.88 | 8.09 | 7.80 | 7.99 | +2.17% | 2.23 | 10.32% |
| 2025-12-24 | 7.58 | 8.18 | 7.44 | 7.82 | +4.13% | 2.27 | 10.66% |
| 2025-12-23 | 7.75 | 8.01 | 7.36 | 7.51 | -1.18% | 1.76 | 8.58% |
| 2025-12-22 | 7.79 | 7.91 | 7.60 | 7.60 | -2.44% | 2.64 | 12.58% |
| 2025-12-19 | 7.08 | 7.79 | 7.07 | 7.79 | +10.03% | 2.73 | 13.44% |
| 2025-12-18 | 7.29 | 7.37 | 6.75 | 7.08 | -4.07% | 2.29 | 11.90% |