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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.74 | 9.79 | 9.58 | 9.63 | -3.22% | 1.90 | 0.77% |
| 2026-04-20 | 9.92 | 9.99 | 9.89 | 9.95 | +0.20% | 0.85 | 0.34% |
| 2026-04-17 | 9.75 | 9.94 | 9.74 | 9.93 | +1.53% | 1.11 | 0.44% |
| 2026-04-16 | 9.72 | 9.80 | 9.69 | 9.78 | +0.72% | 0.63 | 0.26% |
| 2026-04-15 | 9.70 | 9.73 | 9.66 | 9.71 | +0.31% | 0.55 | 0.22% |
| 2026-04-14 | 9.71 | 9.73 | 9.62 | 9.68 | +0.10% | 0.51 | 0.21% |
| 2026-04-13 | 9.84 | 9.84 | 9.67 | 9.67 | -1.53% | 0.62 | 0.25% |
| 2026-04-10 | 9.83 | 9.88 | 9.81 | 9.82 | +0.10% | 0.51 | 0.21% |
| 2026-04-09 | 9.84 | 9.88 | 9.79 | 9.81 | -0.71% | 0.54 | 0.21% |
| 2026-04-08 | 9.73 | 9.89 | 9.73 | 9.88 | +2.17% | 0.98 | 0.39% |
| 2026-04-07 | 9.75 | 9.79 | 9.63 | 9.67 | -0.82% | 0.56 | 0.23% |
| 2026-04-03 | 9.88 | 9.89 | 9.75 | 9.75 | -1.12% | 0.56 | 0.23% |
| 2026-04-02 | 9.84 | 9.93 | 9.83 | 9.86 | -0.20% | 0.60 | 0.24% |
| 2026-04-01 | 9.81 | 9.89 | 9.75 | 9.88 | +1.02% | 0.76 | 0.30% |
| 2026-03-31 | 9.71 | 9.83 | 9.69 | 9.78 | +0.93% | 0.75 | 0.30% |
| 2026-03-30 | 9.61 | 9.72 | 9.55 | 9.69 | +0.21% | 0.70 | 0.28% |
| 2026-03-27 | 9.65 | 9.75 | 9.61 | 9.67 | -0.21% | 0.67 | 0.27% |
| 2026-03-26 | 9.70 | 9.77 | 9.66 | 9.69 | -0.41% | 0.68 | 0.28% |
| 2026-03-25 | 9.63 | 9.76 | 9.63 | 9.73 | +0.93% | 0.76 | 0.31% |
| 2026-03-24 | 9.61 | 9.65 | 9.55 | 9.64 | +0.52% | 0.97 | 0.40% |