凤凰传媒 sh.601928
9.07
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.07 | 9.14 | 9.03 | 9.07 | +0.11% | 0.40 | 0.17% |
| 2026-05-21 | 9.09 | 9.20 | 9.06 | 9.06 | -0.77% | 0.39 | 0.17% |
| 2026-05-20 | 9.16 | 9.20 | 9.05 | 9.13 | -0.54% | 0.34 | 0.14% |
| 2026-05-19 | 9.15 | 9.21 | 9.11 | 9.18 | +0.55% | 0.43 | 0.19% |
| 2026-05-18 | 9.20 | 9.26 | 9.10 | 9.13 | -1.08% | 0.49 | 0.21% |
| 2026-05-15 | 9.35 | 9.40 | 9.21 | 9.23 | -0.97% | 0.63 | 0.27% |
| 2026-05-14 | 9.42 | 9.45 | 9.31 | 9.32 | -1.27% | 0.74 | 0.31% |
| 2026-05-13 | 9.47 | 9.53 | 9.39 | 9.44 | -0.63% | 0.88 | 0.37% |
| 2026-05-12 | 9.46 | 9.54 | 9.41 | 9.50 | +0.42% | 0.80 | 0.33% |
| 2026-05-11 | 9.59 | 9.60 | 9.44 | 9.46 | -1.05% | 1.22 | 0.50% |
| 2026-05-08 | 9.51 | 9.61 | 9.51 | 9.56 | +0.21% | 0.64 | 0.26% |
| 2026-05-07 | 9.49 | 9.55 | 9.41 | 9.54 | +0.42% | 0.67 | 0.28% |
| 2026-05-06 | 9.42 | 9.51 | 9.40 | 9.50 | +0.74% | 0.71 | 0.29% |
| 2026-04-30 | 9.40 | 9.45 | 9.38 | 9.43 | -0.95% | 0.71 | 0.30% |
| 2026-04-29 | 9.47 | 9.53 | 9.44 | 9.52 | +0.42% | 0.47 | 0.20% |
| 2026-04-28 | 9.40 | 9.50 | 9.36 | 9.48 | +0.85% | 0.69 | 0.29% |
| 2026-04-27 | 9.53 | 9.54 | 9.40 | 9.40 | -1.47% | 0.77 | 0.32% |
| 2026-04-24 | 9.49 | 9.54 | 9.43 | 9.54 | +0.53% | 0.47 | 0.20% |
| 2026-04-23 | 9.56 | 9.58 | 9.48 | 9.49 | -0.73% | 0.83 | 0.34% |
| 2026-04-22 | 9.62 | 9.62 | 9.55 | 9.56 | -0.73% | 0.81 | 0.33% |