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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.31 | 4.41 | 4.14 | 4.18 | -4.57% | 0.65 | 1.61% |
| 2026-03-20 | 4.45 | 4.56 | 4.38 | 4.38 | -1.35% | 0.40 | 0.97% |
| 2026-03-19 | 4.61 | 4.61 | 4.41 | 4.44 | -3.69% | 0.52 | 1.23% |
| 2026-03-18 | 4.56 | 4.63 | 4.51 | 4.61 | +0.88% | 0.38 | 0.87% |
| 2026-03-17 | 4.72 | 4.76 | 4.57 | 4.57 | -3.38% | 0.65 | 1.48% |
| 2026-03-16 | 4.60 | 4.79 | 4.57 | 4.73 | +2.38% | 0.71 | 1.62% |
| 2026-03-13 | 4.62 | 4.68 | 4.59 | 4.62 | -0.22% | 0.35 | 0.80% |
| 2026-03-12 | 4.74 | 4.80 | 4.61 | 4.63 | -2.53% | 0.43 | 0.98% |
| 2026-03-11 | 4.72 | 4.76 | 4.61 | 4.75 | +0.64% | 0.54 | 1.22% |
| 2026-03-10 | 4.64 | 4.74 | 4.62 | 4.72 | +2.16% | 0.55 | 1.25% |
| 2026-03-09 | 4.78 | 4.82 | 4.57 | 4.62 | -4.15% | 0.69 | 1.59% |
| 2026-03-06 | 4.70 | 4.92 | 4.66 | 4.82 | +2.55% | 0.96 | 2.15% |
| 2026-03-05 | 4.54 | 4.72 | 4.46 | 4.70 | +5.15% | 0.83 | 1.92% |
| 2026-03-04 | 4.56 | 4.57 | 4.41 | 4.47 | -2.40% | 0.76 | 1.81% |
| 2026-03-03 | 4.68 | 4.77 | 4.53 | 4.58 | -1.72% | 0.89 | 2.06% |
| 2026-03-02 | 4.62 | 4.79 | 4.58 | 4.66 | -1.48% | 0.86 | 1.97% |
| 2026-02-27 | 4.77 | 4.79 | 4.68 | 4.73 | -0.21% | 0.61 | 1.39% |
| 2026-02-26 | 4.89 | 4.90 | 4.67 | 4.74 | -2.47% | 1.24 | 2.75% |
| 2026-02-25 | 4.83 | 4.91 | 4.72 | 4.86 | +1.67% | 2.18 | 4.81% |
| 2026-02-24 | 4.39 | 4.80 | 4.33 | 4.78 | +9.63% | 2.57 | 5.84% |