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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.60 | 3.67 | 3.57 | 3.66 | +1.39% | 0.40 | 1.17% |
| 2025-12-16 | 3.65 | 3.68 | 3.61 | 3.61 | -1.37% | 0.27 | 0.81% |
| 2025-12-15 | 3.62 | 3.70 | 3.58 | 3.66 | +0.55% | 0.36 | 1.06% |
| 2025-12-12 | 3.69 | 3.74 | 3.63 | 3.64 | -1.35% | 0.49 | 1.42% |
| 2025-12-11 | 3.82 | 3.83 | 3.68 | 3.69 | -3.66% | 0.57 | 1.63% |
| 2025-12-10 | 3.82 | 3.86 | 3.76 | 3.83 | +0.26% | 0.47 | 1.33% |
| 2025-12-09 | 3.92 | 3.92 | 3.81 | 3.82 | -2.30% | 0.62 | 1.72% |
| 2025-12-08 | 3.92 | 3.95 | 3.90 | 3.91 | +0.26% | 0.39 | 1.06% |
| 2025-12-05 | 3.88 | 3.91 | 3.84 | 3.90 | +0.52% | 0.35 | 0.95% |
| 2025-12-04 | 3.94 | 3.96 | 3.85 | 3.88 | -1.77% | 0.57 | 1.56% |
| 2025-12-03 | 3.96 | 4.00 | 3.91 | 3.95 | -0.50% | 0.30 | 0.82% |
| 2025-12-02 | 3.91 | 3.99 | 3.87 | 3.97 | +1.28% | 0.52 | 1.42% |
| 2025-12-01 | 3.98 | 4.03 | 3.90 | 3.92 | -1.51% | 0.56 | 1.50% |
| 2025-11-28 | 3.90 | 3.99 | 3.84 | 3.98 | +2.05% | 0.47 | 1.28% |
| 2025-11-27 | 3.86 | 3.92 | 3.83 | 3.90 | +0.26% | 0.39 | 1.06% |
| 2025-11-26 | 3.94 | 4.01 | 3.88 | 3.89 | -1.52% | 0.48 | 1.30% |
| 2025-11-25 | 3.92 | 3.98 | 3.89 | 3.95 | +1.28% | 0.41 | 1.11% |
| 2025-11-24 | 3.90 | 3.95 | 3.86 | 3.90 | +0.78% | 0.40 | 1.10% |
| 2025-11-21 | 4.00 | 4.07 | 3.86 | 3.87 | -4.21% | 0.72 | 1.95% |
| 2025-11-20 | 4.03 | 4.07 | 3.95 | 4.04 | +0.25% | 0.61 | 1.63% |