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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.13 | 11.16 | 11.07 | 11.16 | +0.27% | 1.17 | 0.41% |
| 2025-07-21 | 11.11 | 11.14 | 11.06 | 11.13 | +0.09% | 1.24 | 0.43% |
| 2025-07-18 | 11.21 | 11.25 | 11.09 | 11.12 | -0.62% | 0.98 | 0.34% |
| 2025-07-17 | 11.27 | 11.32 | 11.16 | 11.19 | -0.79% | 0.91 | 0.31% |
| 2025-07-16 | 11.46 | 11.53 | 11.24 | 11.28 | -1.89% | 0.97 | 0.33% |
| 2025-07-15 | 11.54 | 11.66 | 11.41 | 11.50 | -0.17% | 0.98 | 0.33% |
| 2025-07-14 | 11.51 | 11.59 | 11.44 | 11.52 | 0.00% | 0.87 | 0.29% |
| 2025-07-11 | 11.52 | 11.58 | 11.39 | 11.52 | +0.35% | 0.92 | 0.31% |
| 2025-07-10 | 11.40 | 11.56 | 11.37 | 11.48 | +0.69% | 1.04 | 0.35% |
| 2025-07-09 | 11.22 | 11.60 | 11.21 | 11.40 | +1.59% | 2.02 | 0.69% |
| 2025-07-08 | 11.23 | 11.38 | 11.18 | 11.22 | -0.08% | 1.61 | 0.53% |
| 2025-07-07 | 10.98 | 11.27 | 10.83 | 11.23 | +2.33% | 2.12 | 0.71% |
| 2025-07-04 | 10.87 | 11.04 | 10.80 | 10.98 | +0.87% | 1.38 | 0.47% |
| 2025-07-03 | 10.78 | 10.89 | 10.73 | 10.88 | +0.79% | 1.07 | 0.37% |
| 2025-07-02 | 10.68 | 10.86 | 10.63 | 10.80 | +1.07% | 1.50 | 0.52% |
| 2025-07-01 | 10.62 | 10.72 | 10.58 | 10.68 | +0.81% | 1.43 | 0.50% |
| 2025-06-30 | 10.67 | 10.67 | 10.56 | 10.60 | -0.36% | 1.16 | 0.41% |
| 2025-06-27 | 10.71 | 10.82 | 10.63 | 10.64 | -0.71% | 1.04 | 0.36% |
| 2025-06-26 | 10.60 | 10.73 | 10.55 | 10.71 | +1.07% | 1.34 | 0.47% |
| 2025-06-25 | 10.62 | 10.65 | 10.54 | 10.60 | -0.36% | 1.36 | 0.48% |