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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.25 | 4.26 | 4.16 | 4.23 | +0.24% | 0.52 | 1.32% |
| 2026-01-15 | 4.14 | 4.32 | 4.13 | 4.22 | +2.18% | 0.99 | 2.49% |
| 2026-01-14 | 4.10 | 4.18 | 4.07 | 4.13 | +0.49% | 0.54 | 1.39% |
| 2026-01-13 | 4.22 | 4.23 | 4.11 | 4.11 | -2.14% | 0.47 | 1.21% |
| 2026-01-12 | 4.17 | 4.25 | 4.07 | 4.20 | +0.24% | 0.85 | 2.17% |
| 2026-01-09 | 4.19 | 4.22 | 4.14 | 4.19 | -0.48% | 0.77 | 1.95% |
| 2026-01-08 | 3.93 | 4.23 | 3.92 | 4.21 | +6.85% | 1.34 | 3.47% |
| 2026-01-07 | 3.94 | 3.95 | 3.90 | 3.94 | 0.00% | 0.36 | 0.98% |
| 2026-01-06 | 3.87 | 3.94 | 3.86 | 3.94 | +1.81% | 0.38 | 1.04% |
| 2026-01-05 | 3.88 | 3.91 | 3.85 | 3.87 | 0.00% | 0.29 | 0.79% |
| 2025-12-31 | 3.84 | 3.89 | 3.81 | 3.87 | +1.04% | 0.29 | 0.79% |
| 2025-12-30 | 3.88 | 3.89 | 3.79 | 3.83 | -1.54% | 0.34 | 0.96% |
| 2025-12-29 | 3.86 | 3.92 | 3.85 | 3.89 | +0.52% | 0.34 | 0.93% |
| 2025-12-26 | 3.82 | 3.93 | 3.80 | 3.87 | +1.57% | 0.47 | 1.31% |
| 2025-12-25 | 3.78 | 3.84 | 3.77 | 3.81 | +1.06% | 0.26 | 0.74% |
| 2025-12-24 | 3.75 | 3.78 | 3.72 | 3.77 | +1.07% | 0.30 | 0.85% |
| 2025-12-23 | 3.79 | 3.82 | 3.73 | 3.73 | -1.58% | 0.30 | 0.84% |
| 2025-12-22 | 3.83 | 3.83 | 3.78 | 3.79 | -1.04% | 0.41 | 1.14% |
| 2025-12-19 | 3.76 | 3.83 | 3.71 | 3.83 | +2.41% | 0.44 | 1.25% |
| 2025-12-18 | 3.64 | 3.79 | 3.64 | 3.74 | +2.19% | 0.48 | 1.39% |