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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.94 | 8.08 | 7.28 | 7.38 | -7.05% | 3.68 | 17.75% |
| 2025-12-16 | 7.57 | 8.42 | 7.42 | 7.94 | +3.79% | 4.68 | 21.02% |
| 2025-12-15 | 7.99 | 8.03 | 7.51 | 7.65 | -8.05% | 3.29 | 15.62% |
| 2025-12-12 | 7.70 | 8.32 | 7.61 | 8.32 | +10.05% | 2.81 | 12.66% |
| 2025-12-11 | 8.25 | 8.37 | 7.56 | 7.56 | -10.00% | 2.71 | 12.64% |
| 2025-12-10 | 8.27 | 8.80 | 8.18 | 8.40 | +0.72% | 3.69 | 15.99% |
| 2025-12-09 | 8.54 | 8.74 | 8.06 | 8.34 | -2.34% | 4.48 | 19.80% |
| 2025-12-08 | 7.80 | 8.54 | 7.65 | 8.54 | +10.05% | 2.03 | 9.06% |
| 2025-12-05 | 7.53 | 7.80 | 7.29 | 7.76 | +2.92% | 1.00 | 4.82% |
| 2025-12-04 | 7.75 | 7.93 | 7.54 | 7.54 | -2.96% | 1.01 | 4.83% |
| 2025-12-03 | 7.89 | 8.11 | 7.65 | 7.77 | 0.00% | 1.35 | 6.34% |
| 2025-12-02 | 7.52 | 8.14 | 7.41 | 7.77 | +3.32% | 1.55 | 7.40% |
| 2025-12-01 | 7.73 | 7.78 | 7.49 | 7.52 | -2.84% | 0.91 | 4.39% |
| 2025-11-28 | 7.55 | 7.74 | 7.41 | 7.74 | +2.52% | 0.69 | 3.34% |
| 2025-11-27 | 7.49 | 7.63 | 7.39 | 7.55 | +0.80% | 0.62 | 3.01% |
| 2025-11-26 | 7.58 | 7.83 | 7.45 | 7.49 | -0.93% | 0.96 | 4.66% |
| 2025-11-25 | 7.55 | 7.68 | 7.46 | 7.56 | +2.72% | 1.01 | 4.90% |
| 2025-11-24 | 7.47 | 7.58 | 7.21 | 7.36 | +0.41% | 1.08 | 5.40% |
| 2025-11-21 | 7.73 | 8.43 | 7.23 | 7.33 | -5.66% | 1.62 | 7.77% |
| 2025-11-20 | 8.14 | 8.14 | 7.61 | 7.77 | -2.63% | 1.40 | 6.61% |