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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.11 | 4.25 | 4.11 | 4.23 | +2.67% | 1.02 | 2.59% |
| 2025-10-21 | 3.93 | 4.13 | 3.91 | 4.12 | +4.83% | 0.90 | 2.38% |
| 2025-10-20 | 3.90 | 3.98 | 3.87 | 3.93 | +1.03% | 0.34 | 0.93% |
| 2025-10-17 | 3.90 | 3.94 | 3.87 | 3.89 | -0.51% | 0.42 | 1.14% |
| 2025-10-16 | 3.84 | 3.93 | 3.82 | 3.91 | +2.09% | 0.57 | 1.56% |
| 2025-10-15 | 3.82 | 3.87 | 3.80 | 3.83 | +0.26% | 0.39 | 1.08% |
| 2025-10-14 | 3.82 | 3.87 | 3.80 | 3.82 | +0.53% | 0.46 | 1.29% |
| 2025-10-13 | 3.71 | 3.81 | 3.65 | 3.80 | 0.00% | 0.49 | 1.41% |
| 2025-10-10 | 3.70 | 3.83 | 3.69 | 3.80 | +2.43% | 0.63 | 1.78% |
| 2025-10-09 | 3.81 | 3.81 | 3.69 | 3.71 | -2.37% | 0.49 | 1.41% |
| 2025-09-30 | 3.77 | 3.83 | 3.75 | 3.80 | +1.06% | 0.41 | 1.16% |
| 2025-09-29 | 3.71 | 3.80 | 3.60 | 3.76 | +1.08% | 0.53 | 1.52% |
| 2025-09-26 | 3.70 | 3.79 | 3.66 | 3.72 | +0.27% | 0.40 | 1.13% |
| 2025-09-25 | 3.79 | 3.79 | 3.70 | 3.71 | -1.59% | 0.34 | 0.97% |
| 2025-09-24 | 3.70 | 3.80 | 3.65 | 3.77 | +1.07% | 0.46 | 1.32% |
| 2025-09-23 | 3.85 | 3.85 | 3.62 | 3.73 | -2.86% | 0.77 | 2.21% |
| 2025-09-22 | 3.93 | 3.93 | 3.80 | 3.84 | -1.79% | 0.40 | 1.11% |
| 2025-09-19 | 3.99 | 4.01 | 3.84 | 3.91 | -1.76% | 0.67 | 1.84% |
| 2025-09-18 | 4.09 | 4.10 | 3.95 | 3.98 | -2.69% | 0.57 | 1.51% |
| 2025-09-17 | 4.10 | 4.11 | 4.04 | 4.09 | -0.24% | 0.43 | 1.13% |