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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.52 | 3.69 | 3.48 | 3.64 | +4.00% | 0.43 | 1.26% |
| 2025-06-23 | 3.43 | 3.52 | 3.40 | 3.50 | +1.45% | 0.22 | 0.67% |
| 2025-06-20 | 3.48 | 3.49 | 3.43 | 3.45 | -0.86% | 0.27 | 0.84% |
| 2025-06-19 | 3.55 | 3.58 | 3.43 | 3.48 | -1.69% | 0.36 | 1.11% |
| 2025-06-18 | 3.66 | 3.68 | 3.53 | 3.54 | -3.80% | 0.37 | 1.10% |
| 2025-06-17 | 3.65 | 3.68 | 3.62 | 3.68 | +1.10% | 0.25 | 0.73% |
| 2025-06-16 | 3.59 | 3.69 | 3.58 | 3.64 | +1.68% | 0.35 | 1.02% |
| 2025-06-13 | 3.71 | 3.71 | 3.57 | 3.58 | -3.24% | 0.29 | 0.87% |
| 2025-06-12 | 3.70 | 3.72 | 3.66 | 3.70 | +0.27% | 0.26 | 0.76% |
| 2025-06-11 | 3.67 | 3.73 | 3.67 | 3.69 | +0.27% | 0.31 | 0.89% |
| 2025-06-10 | 3.70 | 3.75 | 3.63 | 3.68 | -0.54% | 0.40 | 1.16% |
| 2025-06-09 | 3.69 | 3.71 | 3.65 | 3.70 | +0.54% | 0.27 | 0.77% |
| 2025-06-06 | 3.63 | 3.71 | 3.61 | 3.68 | +1.94% | 0.36 | 1.06% |
| 2025-06-05 | 3.66 | 3.67 | 3.59 | 3.61 | -1.10% | 0.24 | 0.70% |
| 2025-06-04 | 3.62 | 3.66 | 3.59 | 3.65 | +1.11% | 0.25 | 0.73% |
| 2025-06-03 | 3.53 | 3.62 | 3.53 | 3.61 | +1.40% | 0.37 | 1.12% |
| 2025-05-30 | 3.59 | 3.64 | 3.55 | 3.56 | -0.84% | 0.30 | 0.89% |
| 2025-05-29 | 3.54 | 3.61 | 3.53 | 3.59 | +0.84% | 0.31 | 0.92% |
| 2025-05-28 | 3.56 | 3.59 | 3.52 | 3.56 | -0.28% | 0.22 | 0.67% |
| 2025-05-27 | 3.45 | 3.59 | 3.43 | 3.57 | +3.48% | 0.50 | 1.50% |