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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.04 | 11.12 | 10.96 | 11.01 | +0.35% | 0.77 | 0.26% |
| 2025-05-23 | 11.32 | 11.33 | 10.97 | 10.97 | -3.02% | 0.89 | 0.30% |
| 2025-05-22 | 11.42 | 11.45 | 11.15 | 11.31 | -0.58% | 0.85 | 0.28% |
| 2025-05-21 | 11.45 | 11.54 | 11.34 | 11.38 | 0.00% | 0.88 | 0.29% |
| 2025-05-20 | 11.34 | 11.56 | 11.30 | 11.38 | +0.59% | 1.13 | 0.37% |
| 2025-05-19 | 11.16 | 11.47 | 11.05 | 11.31 | +1.88% | 1.64 | 0.54% |
| 2025-05-16 | 11.01 | 11.16 | 10.89 | 11.10 | +0.60% | 1.06 | 0.36% |
| 2025-05-15 | 10.92 | 11.07 | 10.86 | 11.03 | +1.22% | 0.99 | 0.34% |
| 2025-05-14 | 11.04 | 11.04 | 10.88 | 10.90 | -1.12% | 0.97 | 0.33% |
| 2025-05-13 | 11.09 | 11.09 | 10.89 | 11.02 | +0.17% | 0.90 | 0.31% |
| 2025-05-12 | 11.06 | 11.11 | 10.90 | 11.01 | -0.51% | 0.86 | 0.29% |
| 2025-05-09 | 11.02 | 11.08 | 10.94 | 11.06 | +0.52% | 0.77 | 0.26% |
| 2025-05-08 | 11.03 | 11.07 | 10.96 | 11.01 | -0.26% | 0.91 | 0.31% |
| 2025-05-07 | 11.10 | 11.14 | 10.97 | 11.03 | +0.26% | 1.01 | 0.34% |
| 2025-05-06 | 11.19 | 11.25 | 10.91 | 11.01 | -1.19% | 1.81 | 0.61% |