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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.21 | 8.30 | 7.80 | 7.98 | -1.36% | 1.60 | 7.34% |
| 2025-11-18 | 8.38 | 8.50 | 7.91 | 8.09 | +1.25% | 2.13 | 9.64% |
| 2025-11-17 | 7.73 | 8.07 | 7.73 | 7.99 | +2.96% | 1.30 | 6.05% |
| 2025-11-14 | 8.03 | 8.04 | 7.75 | 7.76 | -2.14% | 1.27 | 5.92% |
| 2025-11-13 | 7.71 | 8.05 | 7.71 | 7.93 | +2.85% | 1.78 | 8.27% |
| 2025-11-12 | 7.60 | 7.90 | 7.60 | 7.71 | +1.45% | 1.05 | 5.02% |
| 2025-11-11 | 7.75 | 7.78 | 7.60 | 7.60 | -2.94% | 1.04 | 4.99% |
| 2025-11-10 | 7.33 | 7.96 | 7.18 | 7.83 | +6.97% | 2.38 | 11.39% |
| 2025-11-07 | 7.49 | 8.09 | 7.30 | 7.32 | -2.01% | 1.81 | 8.86% |
| 2025-11-06 | 7.46 | 7.47 | 7.33 | 7.47 | +0.67% | 0.52 | 2.57% |
| 2025-11-05 | 7.36 | 7.56 | 7.24 | 7.42 | +0.82% | 0.78 | 3.86% |
| 2025-11-04 | 7.35 | 7.44 | 7.26 | 7.36 | +0.14% | 0.55 | 2.76% |
| 2025-11-03 | 7.18 | 7.46 | 7.11 | 7.35 | +2.94% | 0.83 | 4.19% |
| 2025-10-31 | 7.09 | 7.23 | 6.98 | 7.14 | +2.29% | 0.67 | 3.43% |
| 2025-10-30 | 7.15 | 7.15 | 6.96 | 6.98 | -0.71% | 0.43 | 2.26% |
| 2025-10-29 | 7.22 | 7.25 | 6.92 | 7.03 | -2.90% | 0.61 | 3.21% |
| 2025-10-28 | 7.14 | 7.47 | 7.07 | 7.24 | +1.69% | 0.94 | 4.76% |
| 2025-10-27 | 7.10 | 7.37 | 6.86 | 7.12 | +1.57% | 0.70 | 3.62% |
| 2025-10-24 | 7.11 | 7.11 | 6.94 | 7.01 | -0.28% | 0.44 | 2.29% |
| 2025-10-23 | 6.99 | 7.15 | 6.94 | 7.03 | +0.29% | 0.57 | 2.97% |