凤凰传媒 sh.601928
8.98
-0.99%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.00 | 10.05 | 9.98 | 10.05 | +0.30% | 0.89 | 0.35% |
| 2026-01-16 | 10.23 | 10.26 | 10.01 | 10.02 | -2.05% | 2.11 | 0.82% |
| 2026-01-15 | 10.30 | 10.34 | 10.19 | 10.23 | -0.68% | 1.74 | 0.67% |
| 2026-01-14 | 10.24 | 10.49 | 10.19 | 10.30 | +0.39% | 2.86 | 1.08% |
| 2026-01-13 | 10.45 | 10.48 | 10.25 | 10.26 | -1.16% | 2.53 | 0.96% |
| 2026-01-12 | 10.10 | 10.43 | 10.10 | 10.38 | +3.08% | 3.51 | 1.34% |
| 2026-01-09 | 9.98 | 10.08 | 9.96 | 10.07 | +1.00% | 1.41 | 0.55% |
| 2026-01-08 | 10.00 | 10.01 | 9.95 | 9.97 | -0.40% | 1.73 | 0.68% |
| 2026-01-07 | 10.06 | 10.09 | 10.00 | 10.01 | -0.60% | 1.27 | 0.50% |
| 2026-01-06 | 10.07 | 10.10 | 10.03 | 10.07 | 0.00% | 1.53 | 0.60% |
| 2026-01-05 | 10.05 | 10.12 | 10.01 | 10.07 | +0.30% | 1.26 | 0.49% |
| 2025-12-31 | 10.00 | 10.14 | 9.99 | 10.04 | +0.80% | 1.18 | 0.46% |
| 2025-12-30 | 10.01 | 10.03 | 9.94 | 9.96 | -0.30% | 1.02 | 0.40% |
| 2025-12-29 | 10.10 | 10.11 | 9.98 | 9.99 | -0.89% | 0.96 | 0.38% |
| 2025-12-26 | 10.14 | 10.17 | 10.08 | 10.08 | -0.30% | 0.97 | 0.38% |
| 2025-12-25 | 10.09 | 10.15 | 10.08 | 10.11 | +0.20% | 0.63 | 0.25% |
| 2025-12-24 | 10.00 | 10.11 | 9.98 | 10.09 | +1.00% | 0.92 | 0.36% |
| 2025-12-23 | 10.05 | 10.08 | 9.98 | 9.99 | -0.60% | 0.74 | 0.29% |
| 2025-12-22 | 10.10 | 10.12 | 10.05 | 10.05 | -0.40% | 0.75 | 0.29% |
| 2025-12-19 | 10.06 | 10.12 | 10.01 | 10.09 | +0.50% | 0.85 | 0.33% |