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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.33 | 4.55 | 4.32 | 4.36 | +0.69% | 0.58 | 1.40% |
| 2026-02-12 | 4.35 | 4.36 | 4.25 | 4.33 | -0.23% | 0.35 | 0.87% |
| 2026-02-11 | 4.33 | 4.37 | 4.30 | 4.34 | +0.23% | 0.38 | 0.95% |
| 2026-02-10 | 4.39 | 4.39 | 4.31 | 4.33 | -1.14% | 0.43 | 1.05% |
| 2026-02-09 | 4.38 | 4.41 | 4.33 | 4.38 | +0.69% | 0.46 | 1.12% |
| 2026-02-06 | 4.35 | 4.42 | 4.29 | 4.35 | -0.23% | 0.37 | 0.91% |
| 2026-02-05 | 4.35 | 4.43 | 4.31 | 4.36 | +0.23% | 0.43 | 1.05% |
| 2026-02-04 | 4.24 | 4.35 | 4.22 | 4.35 | +2.84% | 0.50 | 1.25% |
| 2026-02-03 | 4.22 | 4.27 | 4.19 | 4.23 | +0.95% | 0.34 | 0.87% |
| 2026-02-02 | 4.25 | 4.32 | 4.19 | 4.19 | -1.87% | 0.53 | 1.32% |
| 2026-01-30 | 4.25 | 4.29 | 4.18 | 4.27 | -0.23% | 0.44 | 1.11% |
| 2026-01-29 | 4.27 | 4.34 | 4.20 | 4.28 | +0.71% | 0.66 | 1.65% |
| 2026-01-28 | 4.27 | 4.33 | 4.23 | 4.25 | -0.23% | 0.51 | 1.27% |
| 2026-01-27 | 4.34 | 4.35 | 4.20 | 4.26 | -1.84% | 0.50 | 1.25% |
| 2026-01-26 | 4.26 | 4.38 | 4.20 | 4.34 | +1.88% | 0.80 | 1.98% |
| 2026-01-23 | 4.32 | 4.32 | 4.23 | 4.26 | -1.16% | 0.40 | 1.01% |
| 2026-01-22 | 4.22 | 4.32 | 4.19 | 4.31 | +2.38% | 0.52 | 1.31% |
| 2026-01-21 | 4.24 | 4.28 | 4.18 | 4.21 | -1.41% | 0.51 | 1.30% |
| 2026-01-20 | 4.25 | 4.27 | 4.15 | 4.27 | -0.93% | 0.83 | 2.11% |
| 2026-01-19 | 4.23 | 4.34 | 4.17 | 4.31 | +1.89% | 0.64 | 1.60% |