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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.90 | 3.92 | 3.83 | 3.88 | -0.77% | 0.34 | 0.95% |
| 2025-07-21 | 3.84 | 3.91 | 3.83 | 3.91 | +2.09% | 0.34 | 0.94% |
| 2025-07-18 | 3.85 | 3.86 | 3.79 | 3.83 | 0.00% | 0.30 | 0.83% |
| 2025-07-17 | 3.86 | 3.87 | 3.81 | 3.83 | -0.78% | 0.30 | 0.84% |
| 2025-07-16 | 3.84 | 3.88 | 3.81 | 3.86 | +0.52% | 0.38 | 1.06% |
| 2025-07-15 | 3.86 | 3.88 | 3.76 | 3.84 | -1.03% | 0.52 | 1.46% |
| 2025-07-14 | 3.86 | 3.92 | 3.81 | 3.88 | +0.52% | 0.54 | 1.50% |
| 2025-07-11 | 3.90 | 3.93 | 3.85 | 3.86 | -0.52% | 0.49 | 1.35% |
| 2025-07-10 | 3.78 | 3.90 | 3.78 | 3.88 | +2.65% | 0.64 | 1.78% |
| 2025-07-09 | 3.78 | 3.80 | 3.77 | 3.78 | 0.00% | 0.25 | 0.70% |
| 2025-07-08 | 3.76 | 3.79 | 3.75 | 3.78 | +0.53% | 0.24 | 0.69% |
| 2025-07-07 | 3.71 | 3.79 | 3.69 | 3.76 | +1.35% | 0.34 | 0.97% |
| 2025-07-04 | 3.72 | 3.74 | 3.69 | 3.71 | 0.00% | 0.37 | 1.06% |
| 2025-07-03 | 3.72 | 3.76 | 3.69 | 3.71 | -0.27% | 0.23 | 0.67% |
| 2025-07-02 | 3.70 | 3.73 | 3.67 | 3.72 | +0.81% | 0.29 | 0.85% |
| 2025-07-01 | 3.71 | 3.72 | 3.65 | 3.69 | -0.27% | 0.31 | 0.89% |
| 2025-06-30 | 3.75 | 3.77 | 3.69 | 3.70 | -0.80% | 0.30 | 0.87% |
| 2025-06-27 | 3.73 | 3.77 | 3.71 | 3.73 | +0.27% | 0.23 | 0.65% |
| 2025-06-26 | 3.75 | 3.79 | 3.69 | 3.72 | -1.33% | 0.41 | 1.17% |
| 2025-06-25 | 3.66 | 3.80 | 3.63 | 3.77 | +3.57% | 0.66 | 1.87% |