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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.43 | 3.49 | 3.41 | 3.45 | +0.29% | 0.19 | 0.58% |
| 2025-05-23 | 3.52 | 3.54 | 3.43 | 3.44 | -2.55% | 0.34 | 1.03% |
| 2025-05-22 | 3.57 | 3.59 | 3.50 | 3.53 | -1.12% | 0.28 | 0.85% |
| 2025-05-21 | 3.55 | 3.61 | 3.53 | 3.57 | 0.00% | 0.24 | 0.72% |
| 2025-05-20 | 3.58 | 3.58 | 3.52 | 3.57 | -0.28% | 0.29 | 0.86% |
| 2025-05-19 | 3.45 | 3.60 | 3.44 | 3.58 | +4.07% | 0.49 | 1.47% |
| 2025-05-16 | 3.47 | 3.48 | 3.41 | 3.44 | -0.86% | 0.22 | 0.68% |
| 2025-05-15 | 3.46 | 3.50 | 3.45 | 3.47 | 0.00% | 0.22 | 0.67% |
| 2025-05-14 | 3.42 | 3.49 | 3.40 | 3.47 | +1.17% | 0.31 | 0.97% |
| 2025-05-13 | 3.44 | 3.48 | 3.40 | 3.43 | 0.00% | 0.25 | 0.78% |
| 2025-05-12 | 3.45 | 3.47 | 3.41 | 3.43 | 0.00% | 0.26 | 0.80% |
| 2025-05-09 | 3.50 | 3.50 | 3.43 | 3.43 | -1.44% | 0.27 | 0.82% |
| 2025-05-08 | 3.40 | 3.50 | 3.37 | 3.48 | +2.05% | 0.45 | 1.39% |
| 2025-05-07 | 3.44 | 3.52 | 3.38 | 3.41 | +0.59% | 0.42 | 1.30% |
| 2025-05-06 | 3.34 | 3.40 | 3.33 | 3.39 | +1.80% | 0.27 | 0.87% |