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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.88 | 7.15 | 6.77 | 7.01 | +1.89% | 0.92 | 4.79% |
| 2025-10-21 | 6.71 | 6.89 | 6.67 | 6.88 | +2.38% | 0.61 | 3.31% |
| 2025-10-20 | 6.69 | 6.73 | 6.61 | 6.72 | +1.66% | 0.45 | 2.46% |
| 2025-10-17 | 6.59 | 6.69 | 6.52 | 6.61 | +0.76% | 0.36 | 2.01% |
| 2025-10-16 | 6.72 | 6.73 | 6.55 | 6.56 | -2.09% | 0.35 | 1.95% |
| 2025-10-15 | 6.70 | 6.76 | 6.64 | 6.70 | 0.00% | 0.32 | 1.76% |
| 2025-10-14 | 6.66 | 6.72 | 6.59 | 6.70 | +1.67% | 0.44 | 2.41% |
| 2025-10-13 | 6.51 | 6.65 | 6.19 | 6.59 | -1.79% | 0.51 | 2.85% |
| 2025-10-10 | 6.49 | 6.71 | 6.38 | 6.71 | +3.39% | 0.49 | 2.73% |
| 2025-10-09 | 6.57 | 6.66 | 6.46 | 6.49 | -0.76% | 0.31 | 1.77% |
| 2025-09-30 | 6.56 | 6.62 | 6.49 | 6.54 | -0.30% | 0.25 | 1.42% |
| 2025-09-29 | 6.51 | 6.64 | 6.37 | 6.56 | +0.46% | 0.35 | 1.96% |
| 2025-09-26 | 6.41 | 6.59 | 6.36 | 6.53 | +1.71% | 0.38 | 2.18% |
| 2025-09-25 | 6.52 | 6.59 | 6.40 | 6.42 | -1.53% | 0.28 | 1.57% |
| 2025-09-24 | 6.43 | 6.54 | 6.27 | 6.52 | +1.40% | 0.32 | 1.80% |
| 2025-09-23 | 6.47 | 6.53 | 6.15 | 6.43 | -1.38% | 0.50 | 2.90% |
| 2025-09-22 | 6.59 | 6.59 | 6.44 | 6.52 | -1.06% | 0.27 | 1.54% |
| 2025-09-19 | 6.60 | 6.65 | 6.42 | 6.59 | -0.30% | 0.33 | 1.84% |
| 2025-09-18 | 6.85 | 6.85 | 6.52 | 6.61 | -2.65% | 0.39 | 2.13% |
| 2025-09-17 | 6.80 | 6.84 | 6.76 | 6.79 | -0.15% | 0.29 | 1.58% |