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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.87 | 3.94 | 3.86 | 3.94 | +1.81% | 0.48 | 1.30% |
| 2025-08-18 | 3.91 | 3.92 | 3.86 | 3.87 | -0.51% | 0.41 | 1.11% |
| 2025-08-15 | 3.88 | 3.92 | 3.84 | 3.89 | +0.52% | 0.37 | 1.03% |
| 2025-08-14 | 3.95 | 3.97 | 3.85 | 3.87 | -1.78% | 0.36 | 0.97% |
| 2025-08-13 | 4.01 | 4.01 | 3.93 | 3.94 | -1.00% | 0.32 | 0.85% |
| 2025-08-12 | 3.99 | 4.01 | 3.94 | 3.98 | +0.25% | 0.39 | 1.04% |
| 2025-08-11 | 3.95 | 4.00 | 3.93 | 3.97 | +0.76% | 0.48 | 1.28% |
| 2025-08-08 | 3.91 | 3.95 | 3.87 | 3.94 | +0.25% | 0.46 | 1.26% |
| 2025-08-07 | 3.92 | 3.95 | 3.89 | 3.93 | -0.25% | 0.35 | 0.97% |
| 2025-08-06 | 3.93 | 4.04 | 3.90 | 3.94 | 0.00% | 0.71 | 1.91% |
| 2025-08-05 | 3.82 | 4.06 | 3.82 | 3.94 | +3.14% | 0.87 | 2.36% |
| 2025-08-04 | 3.83 | 3.85 | 3.78 | 3.82 | -0.52% | 0.33 | 0.91% |
| 2025-08-01 | 3.79 | 3.86 | 3.77 | 3.84 | +1.32% | 0.43 | 1.20% |
| 2025-07-31 | 3.88 | 3.88 | 3.77 | 3.79 | -2.07% | 0.47 | 1.31% |
| 2025-07-30 | 3.89 | 3.92 | 3.85 | 3.87 | -0.77% | 0.30 | 0.84% |
| 2025-07-29 | 3.88 | 3.92 | 3.86 | 3.90 | +0.52% | 0.40 | 1.10% |
| 2025-07-28 | 3.89 | 3.89 | 3.83 | 3.88 | +0.26% | 0.32 | 0.89% |
| 2025-07-25 | 3.91 | 3.91 | 3.84 | 3.87 | -1.02% | 0.31 | 0.87% |
| 2025-07-24 | 3.86 | 3.92 | 3.85 | 3.91 | +1.03% | 0.34 | 0.92% |
| 2025-07-23 | 3.88 | 3.95 | 3.86 | 3.87 | -0.26% | 0.38 | 1.04% |