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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.04 | 10.07 | 10.01 | 10.01 | -0.50% | 1.20 | 0.47% |
| 2026-02-12 | 10.15 | 10.15 | 10.00 | 10.06 | -0.89% | 2.21 | 0.87% |
| 2026-02-11 | 10.28 | 10.28 | 10.12 | 10.15 | -2.40% | 2.57 | 0.99% |
| 2026-02-10 | 10.13 | 10.45 | 10.11 | 10.40 | +3.17% | 5.05 | 1.93% |
| 2026-02-09 | 10.05 | 10.11 | 10.01 | 10.08 | +0.90% | 1.45 | 0.57% |
| 2026-02-06 | 10.06 | 10.07 | 9.98 | 9.99 | -0.99% | 1.50 | 0.59% |
| 2026-02-05 | 10.09 | 10.13 | 10.06 | 10.09 | -0.20% | 1.53 | 0.59% |
| 2026-02-04 | 9.99 | 10.12 | 9.99 | 10.11 | +0.70% | 1.14 | 0.44% |
| 2026-02-03 | 9.98 | 10.07 | 9.96 | 10.04 | +0.70% | 1.19 | 0.47% |
| 2026-02-02 | 10.08 | 10.15 | 9.97 | 9.97 | -1.19% | 1.78 | 0.69% |
| 2026-01-30 | 10.14 | 10.23 | 10.05 | 10.09 | -0.59% | 1.66 | 0.65% |
| 2026-01-29 | 10.07 | 10.24 | 10.04 | 10.15 | +0.69% | 2.14 | 0.83% |
| 2026-01-28 | 10.05 | 10.13 | 10.04 | 10.08 | +0.30% | 0.97 | 0.38% |
| 2026-01-27 | 10.11 | 10.12 | 10.03 | 10.05 | -0.49% | 0.90 | 0.35% |
| 2026-01-26 | 10.15 | 10.16 | 10.03 | 10.10 | -0.49% | 1.21 | 0.47% |
| 2026-01-23 | 10.13 | 10.16 | 10.10 | 10.15 | +0.30% | 1.10 | 0.43% |
| 2026-01-22 | 10.09 | 10.14 | 10.06 | 10.12 | +0.30% | 0.86 | 0.33% |
| 2026-01-21 | 10.09 | 10.11 | 10.06 | 10.09 | -0.20% | 0.85 | 0.33% |
| 2026-01-20 | 10.05 | 10.12 | 10.02 | 10.11 | +0.60% | 1.23 | 0.48% |
| 2026-01-19 | 10.00 | 10.05 | 9.98 | 10.05 | +0.30% | 0.89 | 0.35% |