凤凰股份 sh.600716
3.92
+1.03%
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 | 3.92 | 3.97 | 3.86 | 3.92 | +1.03% | 0.22 | 0.60% |
| 2026-05-21 | 4.01 | 4.10 | 3.86 | 3.88 | -3.96% | 0.34 | 0.90% |
| 2026-05-20 | 4.09 | 4.22 | 4.02 | 4.04 | -1.46% | 0.30 | 0.78% |
| 2026-05-19 | 4.06 | 4.14 | 3.98 | 4.10 | +0.74% | 0.38 | 1.00% |
| 2026-05-18 | 3.98 | 4.08 | 3.91 | 4.07 | +1.50% | 0.39 | 1.03% |
| 2026-05-15 | 4.12 | 4.13 | 3.98 | 4.01 | -2.43% | 0.37 | 0.96% |
| 2026-05-14 | 4.36 | 4.36 | 4.11 | 4.11 | -5.30% | 0.58 | 1.49% |
| 2026-05-13 | 4.40 | 4.41 | 4.33 | 4.34 | -1.36% | 0.47 | 1.15% |
| 2026-05-12 | 4.52 | 4.56 | 4.34 | 4.40 | -2.00% | 0.74 | 1.78% |
| 2026-05-11 | 4.41 | 4.54 | 4.35 | 4.49 | +2.75% | 0.69 | 1.65% |
| 2026-05-08 | 4.35 | 4.41 | 4.32 | 4.37 | +0.46% | 0.45 | 1.09% |
| 2026-05-07 | 4.36 | 4.43 | 4.33 | 4.35 | 0.00% | 0.41 | 1.00% |
| 2026-05-06 | 4.45 | 4.45 | 4.30 | 4.35 | -1.81% | 0.51 | 1.26% |
| 2026-04-30 | 4.38 | 4.53 | 4.38 | 4.43 | +1.37% | 0.53 | 1.27% |
| 2026-04-29 | 4.29 | 4.43 | 4.29 | 4.37 | +1.63% | 0.51 | 1.24% |
| 2026-04-28 | 4.29 | 4.36 | 4.27 | 4.30 | +0.47% | 0.39 | 0.96% |
| 2026-04-27 | 4.28 | 4.32 | 4.16 | 4.28 | -0.23% | 0.38 | 0.96% |
| 2026-04-24 | 4.39 | 4.39 | 4.22 | 4.29 | -2.05% | 0.48 | 1.20% |
| 2026-04-23 | 4.17 | 4.42 | 4.15 | 4.38 | +4.78% | 0.65 | 1.59% |
| 2026-04-22 | 4.27 | 4.28 | 4.17 | 4.18 | -2.11% | 0.24 | 0.62% |