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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.93 | 13.95 | 13.61 | 13.70 | -1.58% | 0.94 | 1.99% |
| 2025-11-18 | 14.20 | 14.26 | 13.81 | 13.92 | -2.18% | 1.42 | 2.96% |
| 2025-11-17 | 13.88 | 14.38 | 13.88 | 14.23 | +2.15% | 1.93 | 3.95% |
| 2025-11-14 | 13.61 | 14.22 | 13.61 | 13.93 | +1.68% | 2.12 | 4.40% |
| 2025-11-13 | 13.50 | 13.72 | 13.47 | 13.70 | +1.63% | 0.97 | 2.08% |
| 2025-11-12 | 13.45 | 13.54 | 13.42 | 13.48 | 0.00% | 0.71 | 1.53% |
| 2025-11-11 | 13.60 | 13.62 | 13.38 | 13.48 | 0.00% | 0.75 | 1.62% |
| 2025-11-10 | 13.30 | 13.48 | 13.20 | 13.48 | +1.35% | 0.92 | 1.99% |
| 2025-11-07 | 13.29 | 13.35 | 13.20 | 13.30 | +0.08% | 0.64 | 1.41% |
| 2025-11-06 | 13.40 | 13.40 | 13.24 | 13.29 | -0.45% | 0.67 | 1.46% |
| 2025-11-05 | 13.23 | 13.44 | 13.10 | 13.35 | +0.45% | 0.85 | 1.85% |
| 2025-11-04 | 13.20 | 13.40 | 13.12 | 13.29 | +0.38% | 0.83 | 1.82% |
| 2025-11-03 | 13.10 | 13.25 | 13.10 | 13.24 | +0.53% | 0.72 | 1.59% |
| 2025-10-31 | 13.11 | 13.33 | 13.11 | 13.17 | +0.23% | 0.78 | 1.73% |
| 2025-10-30 | 13.33 | 13.37 | 13.11 | 13.14 | -1.35% | 0.94 | 2.06% |
| 2025-10-29 | 13.41 | 13.50 | 13.20 | 13.32 | -1.55% | 1.46 | 3.19% |
| 2025-10-28 | 13.48 | 13.88 | 13.37 | 13.53 | +3.28% | 2.75 | 5.89% |
| 2025-10-27 | 13.24 | 13.27 | 13.07 | 13.10 | -0.83% | 1.40 | 3.10% |
| 2025-10-24 | 13.51 | 13.65 | 13.15 | 13.21 | -1.86% | 2.76 | 6.04% |
| 2025-10-23 | 12.81 | 14.00 | 12.76 | 13.46 | +5.73% | 4.40 | 9.39% |