上海凤凰 sh.600679
10.24
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.26 | 10.34 | 10.10 | 10.24 | 0.00% | 0.29 | 0.83% |
| 2026-05-21 | 10.42 | 10.62 | 10.19 | 10.24 | -1.73% | 0.36 | 1.00% |
| 2026-05-20 | 10.61 | 10.61 | 10.35 | 10.42 | -1.79% | 0.35 | 0.99% |
| 2026-05-19 | 10.64 | 10.77 | 10.52 | 10.61 | -0.56% | 0.32 | 0.87% |
| 2026-05-18 | 10.78 | 10.78 | 10.50 | 10.67 | -1.11% | 0.39 | 1.08% |
| 2026-05-15 | 10.78 | 10.95 | 10.67 | 10.79 | +0.28% | 0.34 | 0.92% |
| 2026-05-14 | 10.91 | 10.91 | 10.66 | 10.76 | -1.37% | 0.39 | 1.04% |
| 2026-05-13 | 10.95 | 10.95 | 10.73 | 10.91 | -0.18% | 0.43 | 1.15% |
| 2026-05-12 | 11.20 | 11.20 | 10.92 | 10.93 | -2.41% | 0.45 | 1.19% |
| 2026-05-11 | 11.16 | 11.22 | 11.06 | 11.20 | +0.36% | 0.40 | 1.04% |
| 2026-05-08 | 11.05 | 11.19 | 10.98 | 11.16 | +1.09% | 0.38 | 0.99% |
| 2026-05-07 | 11.11 | 11.18 | 11.04 | 11.04 | -0.72% | 0.29 | 0.75% |
| 2026-05-06 | 11.26 | 11.26 | 11.07 | 11.12 | -0.98% | 0.50 | 1.29% |
| 2026-04-30 | 11.11 | 11.30 | 11.05 | 11.23 | +0.81% | 0.31 | 0.81% |
| 2026-04-29 | 10.98 | 11.19 | 10.98 | 11.14 | -0.45% | 0.35 | 0.92% |
| 2026-04-28 | 11.28 | 11.33 | 11.08 | 11.19 | -1.67% | 0.31 | 0.80% |
| 2026-04-27 | 11.23 | 11.38 | 11.08 | 11.38 | +1.61% | 0.40 | 1.03% |
| 2026-04-24 | 11.08 | 11.25 | 11.00 | 11.20 | +1.08% | 0.38 | 0.98% |
| 2026-04-23 | 11.17 | 11.27 | 11.01 | 11.08 | -0.54% | 0.36 | 0.93% |
| 2026-04-22 | 11.30 | 11.30 | 11.12 | 11.14 | -1.59% | 0.38 | 0.99% |