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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.97 | 10.99 | 10.90 | 10.99 | +0.36% | 1.02 | 0.36% |
| 2025-08-18 | 10.94 | 11.06 | 10.93 | 10.95 | 0.00% | 2.13 | 0.75% |
| 2025-08-15 | 10.92 | 10.95 | 10.80 | 10.95 | +0.18% | 1.39 | 0.50% |
| 2025-08-14 | 11.06 | 11.08 | 10.92 | 10.93 | -1.08% | 1.56 | 0.55% |
| 2025-08-13 | 11.07 | 11.08 | 11.03 | 11.05 | -0.18% | 1.09 | 0.38% |
| 2025-08-12 | 11.08 | 11.08 | 11.04 | 11.06 | +0.18% | 0.90 | 0.32% |
| 2025-08-11 | 11.09 | 11.10 | 10.99 | 11.05 | -0.45% | 1.12 | 0.39% |
| 2025-08-08 | 11.00 | 11.16 | 10.91 | 11.09 | +0.90% | 1.65 | 0.58% |
| 2025-08-07 | 10.90 | 11.02 | 10.86 | 11.00 | +1.00% | 1.51 | 0.54% |
| 2025-08-06 | 10.90 | 10.92 | 10.85 | 10.89 | +0.18% | 1.20 | 0.43% |
| 2025-08-05 | 10.90 | 11.02 | 10.85 | 10.87 | 0.00% | 1.90 | 0.68% |
| 2025-08-04 | 10.82 | 10.95 | 10.80 | 10.87 | -0.18% | 1.21 | 0.43% |
| 2025-08-01 | 10.84 | 10.90 | 10.76 | 10.89 | +0.64% | 1.21 | 0.44% |
| 2025-07-31 | 10.95 | 10.98 | 10.79 | 10.82 | -1.09% | 1.33 | 0.48% |
| 2025-07-30 | 10.90 | 11.11 | 10.90 | 10.94 | +0.27% | 1.98 | 0.70% |
| 2025-07-29 | 11.02 | 11.03 | 10.83 | 10.91 | -0.72% | 1.40 | 0.50% |
| 2025-07-28 | 11.12 | 11.16 | 10.99 | 10.99 | -1.07% | 2.16 | 0.76% |
| 2025-07-25 | 11.12 | 11.16 | 11.05 | 11.10 | -0.18% | 2.38 | 0.83% |
| 2025-07-24 | 11.10 | 11.12 | 11.06 | 11.12 | +0.27% | 1.34 | 0.47% |
| 2025-07-23 | 11.17 | 11.26 | 11.07 | 11.09 | -0.62% | 1.32 | 0.46% |