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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.73 | 9.82 | 9.42 | 9.59 | -1.94% | 1.65 | 0.68% |
| 2026-03-20 | 9.87 | 9.91 | 9.77 | 9.78 | -1.01% | 0.78 | 0.31% |
| 2026-03-19 | 9.90 | 9.93 | 9.85 | 9.88 | -0.40% | 0.63 | 0.25% |
| 2026-03-18 | 9.97 | 9.97 | 9.87 | 9.92 | -0.50% | 0.79 | 0.31% |
| 2026-03-17 | 9.98 | 10.02 | 9.96 | 9.97 | -0.20% | 0.94 | 0.37% |
| 2026-03-16 | 9.92 | 10.00 | 9.90 | 9.99 | +0.60% | 1.18 | 0.47% |
| 2026-03-13 | 9.95 | 9.99 | 9.89 | 9.93 | 0.00% | 1.04 | 0.41% |
| 2026-03-12 | 9.90 | 9.97 | 9.87 | 9.93 | +0.30% | 0.77 | 0.30% |
| 2026-03-11 | 9.84 | 9.92 | 9.79 | 9.90 | +0.71% | 0.82 | 0.33% |
| 2026-03-10 | 9.83 | 9.87 | 9.77 | 9.83 | 0.00% | 0.85 | 0.34% |
| 2026-03-09 | 9.66 | 9.85 | 9.62 | 9.83 | +1.03% | 1.11 | 0.45% |
| 2026-03-06 | 9.63 | 9.76 | 9.61 | 9.73 | +0.93% | 0.65 | 0.26% |
| 2026-03-05 | 9.69 | 9.72 | 9.63 | 9.64 | +0.10% | 0.88 | 0.36% |
| 2026-03-04 | 9.86 | 9.86 | 9.62 | 9.63 | -2.63% | 1.54 | 0.62% |
| 2026-03-03 | 9.96 | 9.97 | 9.87 | 9.89 | -0.60% | 1.62 | 0.64% |
| 2026-03-02 | 9.99 | 10.01 | 9.93 | 9.95 | -0.80% | 1.51 | 0.60% |
| 2026-02-27 | 10.02 | 10.04 | 10.00 | 10.03 | 0.00% | 0.66 | 0.26% |
| 2026-02-26 | 10.05 | 10.05 | 10.00 | 10.03 | -0.20% | 1.01 | 0.40% |
| 2026-02-25 | 10.02 | 10.07 | 10.00 | 10.05 | +0.40% | 1.12 | 0.44% |
| 2026-02-24 | 10.03 | 10.03 | 9.98 | 10.01 | 0.00% | 1.35 | 0.53% |