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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.05 | 4.11 | 4.05 | 4.10 | +1.23% | 0.72 | 1.89% |
| 2025-09-15 | 4.07 | 4.09 | 3.94 | 4.05 | 0.00% | 0.64 | 1.71% |
| 2025-09-12 | 4.03 | 4.08 | 4.02 | 4.05 | +0.50% | 0.66 | 1.74% |
| 2025-09-11 | 4.03 | 4.03 | 3.95 | 4.03 | 0.00% | 0.41 | 1.11% |
| 2025-09-10 | 3.97 | 4.04 | 3.96 | 4.03 | +1.26% | 0.59 | 1.57% |
| 2025-09-09 | 3.93 | 4.00 | 3.92 | 3.98 | +1.27% | 0.43 | 1.17% |
| 2025-09-08 | 3.90 | 3.98 | 3.90 | 3.93 | +0.26% | 0.35 | 0.94% |
| 2025-09-05 | 3.91 | 3.93 | 3.83 | 3.92 | +0.51% | 0.37 | 1.03% |
| 2025-09-04 | 3.88 | 3.96 | 3.85 | 3.90 | +0.78% | 0.49 | 1.33% |
| 2025-09-03 | 3.97 | 3.97 | 3.87 | 3.87 | -2.76% | 0.41 | 1.13% |
| 2025-09-02 | 3.95 | 4.00 | 3.92 | 3.98 | +0.76% | 0.54 | 1.46% |
| 2025-09-01 | 3.93 | 3.96 | 3.85 | 3.95 | +1.02% | 0.37 | 1.01% |
| 2025-08-29 | 3.92 | 3.94 | 3.87 | 3.91 | 0.00% | 0.35 | 0.95% |
| 2025-08-28 | 3.91 | 3.96 | 3.83 | 3.91 | +0.26% | 0.61 | 1.68% |
| 2025-08-27 | 4.06 | 4.06 | 3.90 | 3.90 | -3.70% | 0.62 | 1.67% |
| 2025-08-26 | 4.00 | 4.06 | 3.96 | 4.05 | +0.75% | 0.47 | 1.25% |
| 2025-08-25 | 4.01 | 4.08 | 3.98 | 4.02 | +0.50% | 0.87 | 2.30% |
| 2025-08-22 | 3.99 | 4.02 | 3.95 | 4.00 | +0.25% | 0.46 | 1.23% |
| 2025-08-21 | 3.97 | 4.02 | 3.93 | 3.99 | +0.76% | 0.47 | 1.26% |
| 2025-08-20 | 3.94 | 3.96 | 3.91 | 3.96 | +0.51% | 0.29 | 0.79% |