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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.70 | 6.80 | 6.65 | 6.80 | +1.80% | 0.42 | 2.29% |
| 2025-09-15 | 6.74 | 6.77 | 6.61 | 6.68 | -0.45% | 0.27 | 1.48% |
| 2025-09-12 | 6.77 | 6.77 | 6.66 | 6.71 | -0.45% | 0.25 | 1.39% |
| 2025-09-11 | 6.75 | 6.75 | 6.56 | 6.74 | 0.00% | 0.31 | 1.69% |
| 2025-09-10 | 6.75 | 6.80 | 6.68 | 6.74 | +0.30% | 0.27 | 1.50% |
| 2025-09-09 | 6.72 | 6.77 | 6.67 | 6.72 | -0.15% | 0.30 | 1.66% |
| 2025-09-08 | 6.56 | 6.73 | 6.50 | 6.73 | +2.75% | 0.41 | 2.28% |
| 2025-09-05 | 6.54 | 6.60 | 6.39 | 6.55 | +0.92% | 0.37 | 2.10% |
| 2025-09-04 | 6.45 | 6.63 | 6.36 | 6.49 | +1.09% | 0.54 | 3.01% |
| 2025-09-03 | 6.69 | 6.69 | 6.36 | 6.42 | -2.43% | 0.30 | 1.69% |
| 2025-09-02 | 6.61 | 6.65 | 6.37 | 6.58 | 0.00% | 0.46 | 2.61% |
| 2025-09-01 | 6.50 | 6.68 | 6.46 | 6.58 | +0.61% | 0.41 | 2.30% |
| 2025-08-29 | 6.56 | 6.59 | 6.43 | 6.54 | +0.62% | 0.41 | 2.34% |
| 2025-08-28 | 6.62 | 6.72 | 6.26 | 6.50 | -0.91% | 0.66 | 3.76% |
| 2025-08-27 | 6.97 | 6.97 | 6.55 | 6.56 | -5.88% | 0.71 | 3.90% |
| 2025-08-26 | 6.86 | 7.02 | 6.80 | 6.97 | +2.20% | 0.46 | 2.46% |
| 2025-08-25 | 6.90 | 6.95 | 6.80 | 6.82 | -1.02% | 0.46 | 2.49% |
| 2025-08-22 | 7.02 | 7.02 | 6.79 | 6.89 | -1.71% | 0.47 | 2.50% |
| 2025-08-21 | 7.00 | 7.05 | 6.90 | 7.01 | +0.86% | 0.38 | 2.01% |
| 2025-08-20 | 6.88 | 6.95 | 6.82 | 6.95 | +1.46% | 0.41 | 2.20% |