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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.42 | 11.44 | 11.27 | 11.32 | -0.88% | 0.28 | 0.73% |
| 2026-04-20 | 11.32 | 11.44 | 11.28 | 11.42 | +0.18% | 0.29 | 0.74% |
| 2026-04-17 | 11.50 | 11.53 | 11.32 | 11.40 | -1.21% | 0.32 | 0.81% |
| 2026-04-16 | 11.45 | 11.55 | 11.36 | 11.54 | +0.79% | 0.41 | 1.04% |
| 2026-04-15 | 11.62 | 11.70 | 11.45 | 11.45 | -1.46% | 0.34 | 0.86% |
| 2026-04-14 | 11.78 | 11.85 | 11.50 | 11.62 | -1.36% | 0.47 | 1.17% |
| 2026-04-13 | 11.73 | 11.85 | 11.66 | 11.78 | +0.51% | 0.24 | 0.60% |
| 2026-04-10 | 11.70 | 11.85 | 11.70 | 11.72 | +0.69% | 0.30 | 0.73% |
| 2026-04-09 | 11.88 | 11.91 | 11.60 | 11.64 | -2.43% | 0.36 | 0.90% |
| 2026-04-08 | 11.80 | 11.96 | 11.77 | 11.93 | +2.32% | 0.37 | 0.90% |
| 2026-04-07 | 11.56 | 11.70 | 11.48 | 11.66 | +1.04% | 0.24 | 0.60% |
| 2026-04-03 | 11.95 | 11.97 | 11.51 | 11.54 | -2.86% | 0.34 | 0.85% |
| 2026-04-02 | 12.02 | 12.04 | 11.82 | 11.88 | -1.16% | 0.34 | 0.82% |
| 2026-04-01 | 12.07 | 12.17 | 11.86 | 12.02 | -0.33% | 0.48 | 1.17% |
| 2026-03-31 | 11.96 | 12.22 | 11.96 | 12.06 | +0.84% | 0.48 | 1.15% |
| 2026-03-30 | 11.85 | 11.96 | 11.74 | 11.96 | +0.84% | 0.29 | 0.70% |
| 2026-03-27 | 11.80 | 11.91 | 11.71 | 11.86 | +0.34% | 0.29 | 0.71% |
| 2026-03-26 | 11.99 | 12.15 | 11.81 | 11.82 | -1.58% | 0.36 | 0.87% |
| 2026-03-25 | 11.77 | 12.05 | 11.73 | 12.01 | +1.61% | 0.58 | 1.42% |
| 2026-03-24 | 11.66 | 12.10 | 11.53 | 11.82 | +3.41% | 0.80 | 1.98% |