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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.12 | 4.15 | 4.01 | 4.03 | -1.95% | 0.69 | 1.83% |
| 2025-11-18 | 4.30 | 4.31 | 4.08 | 4.11 | -4.42% | 0.80 | 2.07% |
| 2025-11-17 | 4.29 | 4.31 | 4.24 | 4.30 | +0.23% | 0.56 | 1.40% |
| 2025-11-14 | 4.23 | 4.35 | 4.23 | 4.29 | +1.18% | 0.78 | 1.94% |
| 2025-11-13 | 4.21 | 4.27 | 4.12 | 4.24 | +0.24% | 0.58 | 1.47% |
| 2025-11-12 | 4.20 | 4.24 | 4.18 | 4.23 | +0.48% | 0.46 | 1.16% |
| 2025-11-11 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 0.49 | 1.26% |
| 2025-11-10 | 4.16 | 4.17 | 4.10 | 4.14 | -0.72% | 0.44 | 1.14% |
| 2025-11-07 | 4.17 | 4.19 | 4.13 | 4.17 | 0.00% | 0.39 | 1.00% |
| 2025-11-06 | 4.20 | 4.21 | 4.10 | 4.17 | -0.71% | 0.53 | 1.35% |
| 2025-11-05 | 4.10 | 4.23 | 4.07 | 4.20 | +2.19% | 0.82 | 2.10% |
| 2025-11-04 | 4.11 | 4.15 | 4.07 | 4.11 | +0.24% | 0.49 | 1.26% |
| 2025-11-03 | 4.13 | 4.15 | 4.08 | 4.10 | -1.20% | 0.72 | 1.88% |
| 2025-10-31 | 4.24 | 4.33 | 4.11 | 4.15 | -3.26% | 1.26 | 3.21% |
| 2025-10-30 | 4.16 | 4.50 | 4.15 | 4.29 | +3.62% | 1.56 | 3.82% |
| 2025-10-29 | 4.23 | 4.25 | 4.11 | 4.14 | -2.13% | 0.60 | 1.53% |
| 2025-10-28 | 4.16 | 4.27 | 4.16 | 4.23 | +1.68% | 0.58 | 1.47% |
| 2025-10-27 | 4.15 | 4.24 | 4.06 | 4.16 | +0.48% | 0.83 | 2.15% |
| 2025-10-24 | 4.27 | 4.32 | 4.13 | 4.14 | -2.82% | 0.79 | 2.01% |
| 2025-10-23 | 4.22 | 4.28 | 4.17 | 4.26 | +0.71% | 1.12 | 2.82% |