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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.61 | 10.67 | 10.55 | 10.64 | +0.72% | 1.32 | 0.46% |
| 2025-06-23 | 10.82 | 10.84 | 10.55 | 10.56 | -2.62% | 1.53 | 0.54% |
| 2025-06-20 | 10.82 | 10.86 | 10.71 | 10.84 | +0.18% | 0.99 | 0.34% |
| 2025-06-19 | 10.75 | 10.91 | 10.73 | 10.82 | +0.71% | 0.83 | 0.29% |
| 2025-06-18 | 10.85 | 10.85 | 10.74 | 10.75 | -0.44% | 0.63 | 0.22% |
| 2025-06-17 | 11.03 | 11.07 | 10.76 | 10.80 | -2.07% | 1.33 | 0.46% |
| 2025-06-16 | 10.91 | 11.08 | 10.89 | 11.02 | +0.52% | 0.86 | 0.29% |
| 2025-06-13 | 11.28 | 11.32 | 10.93 | 10.97 | -3.10% | 1.32 | 0.45% |
| 2025-06-12 | 11.04 | 11.36 | 10.99 | 11.32 | +2.40% | 1.43 | 0.48% |
| 2025-06-11 | 10.91 | 11.10 | 10.88 | 11.05 | +1.04% | 1.39 | 0.47% |
| 2025-06-10 | 11.02 | 11.07 | 10.87 | 10.94 | -0.77% | 1.03 | 0.35% |
| 2025-06-09 | 11.22 | 11.29 | 11.01 | 11.02 | -1.69% | 0.94 | 0.32% |
| 2025-06-06 | 11.32 | 11.36 | 11.19 | 11.21 | -1.00% | 0.57 | 0.19% |
| 2025-06-05 | 11.39 | 11.42 | 11.19 | 11.33 | -0.08% | 0.76 | 0.25% |
| 2025-06-04 | 11.24 | 11.38 | 11.16 | 11.34 | +0.93% | 1.15 | 0.38% |
| 2025-06-03 | 11.11 | 11.33 | 10.95 | 11.23 | +0.59% | 1.15 | 0.38% |
| 2025-05-30 | 10.88 | 11.31 | 10.87 | 11.17 | +2.62% | 1.63 | 0.55% |
| 2025-05-29 | 10.99 | 11.01 | 10.87 | 10.88 | -1.04% | 0.79 | 0.27% |
| 2025-05-28 | 10.92 | 11.01 | 10.74 | 11.00 | +0.69% | 1.05 | 0.36% |
| 2025-05-27 | 11.01 | 11.06 | 10.88 | 10.92 | -0.78% | 0.70 | 0.24% |