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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.24 | 4.34 | 4.09 | 4.27 | +1.18% | 0.52 | 1.31% |
| 2026-04-20 | 4.15 | 4.34 | 4.09 | 4.22 | +0.72% | 0.39 | 0.98% |
| 2026-04-17 | 4.21 | 4.24 | 4.13 | 4.19 | -1.18% | 0.39 | 1.00% |
| 2026-04-16 | 4.17 | 4.26 | 4.11 | 4.24 | +1.44% | 0.39 | 0.98% |
| 2026-04-15 | 4.31 | 4.31 | 4.17 | 4.18 | -3.02% | 0.33 | 0.83% |
| 2026-04-14 | 4.30 | 4.34 | 4.23 | 4.31 | +0.23% | 0.40 | 1.01% |
| 2026-04-13 | 4.39 | 4.39 | 4.25 | 4.30 | -1.60% | 0.32 | 0.80% |
| 2026-04-10 | 4.42 | 4.48 | 4.34 | 4.37 | -1.35% | 0.35 | 0.85% |
| 2026-04-09 | 4.38 | 4.46 | 4.29 | 4.43 | +0.91% | 0.41 | 1.00% |
| 2026-04-08 | 4.28 | 4.40 | 4.25 | 4.39 | +4.52% | 0.40 | 0.99% |
| 2026-04-07 | 4.24 | 4.35 | 4.14 | 4.20 | 0.00% | 0.88 | 2.21% |
| 2026-04-03 | 4.47 | 4.48 | 4.18 | 4.20 | -5.83% | 0.45 | 1.13% |
| 2026-04-02 | 4.54 | 4.59 | 4.42 | 4.46 | -1.98% | 0.30 | 0.71% |
| 2026-04-01 | 4.56 | 4.63 | 4.52 | 4.55 | +0.66% | 0.31 | 0.72% |
| 2026-03-31 | 4.55 | 4.63 | 4.49 | 4.52 | -0.66% | 0.41 | 0.95% |
| 2026-03-30 | 4.56 | 4.59 | 4.51 | 4.55 | -1.09% | 0.44 | 1.04% |
| 2026-03-27 | 4.50 | 4.62 | 4.47 | 4.60 | +1.55% | 0.53 | 1.24% |
| 2026-03-26 | 4.51 | 4.59 | 4.42 | 4.53 | 0.00% | 0.47 | 1.13% |
| 2026-03-25 | 4.44 | 4.53 | 4.38 | 4.53 | +2.26% | 0.55 | 1.31% |
| 2026-03-24 | 4.24 | 4.44 | 4.20 | 4.43 | +5.98% | 0.54 | 1.33% |