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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.00 | 10.06 | 9.97 | 10.04 | +0.40% | 0.66 | 0.26% |
| 2025-12-17 | 9.97 | 10.03 | 9.93 | 10.00 | +0.40% | 1.01 | 0.40% |
| 2025-12-16 | 10.00 | 10.03 | 9.92 | 9.96 | -0.40% | 1.41 | 0.56% |
| 2025-12-15 | 10.28 | 10.29 | 9.98 | 10.00 | -2.91% | 2.73 | 1.06% |
| 2025-12-12 | 10.38 | 10.45 | 10.26 | 10.30 | -0.96% | 4.39 | 1.67% |
| 2025-12-11 | 10.39 | 10.47 | 10.33 | 10.40 | +0.29% | 2.57 | 0.97% |
| 2025-12-10 | 10.28 | 10.42 | 10.27 | 10.37 | +0.39% | 2.13 | 0.81% |
| 2025-12-09 | 10.30 | 10.38 | 10.27 | 10.33 | +0.19% | 1.27 | 0.48% |
| 2025-12-08 | 10.32 | 10.38 | 10.28 | 10.31 | +0.49% | 1.40 | 0.53% |
| 2025-12-05 | 10.38 | 10.38 | 10.19 | 10.26 | -0.77% | 1.55 | 0.59% |
| 2025-12-04 | 10.33 | 10.39 | 10.28 | 10.34 | +0.39% | 1.40 | 0.53% |
| 2025-12-03 | 10.31 | 10.36 | 10.26 | 10.30 | -0.19% | 1.26 | 0.48% |
| 2025-12-02 | 10.28 | 10.37 | 10.22 | 10.32 | +0.49% | 2.52 | 0.96% |
| 2025-12-01 | 10.10 | 10.39 | 10.10 | 10.27 | +2.80% | 3.76 | 1.44% |
| 2025-11-28 | 9.95 | 10.00 | 9.91 | 9.99 | +0.40% | 1.10 | 0.43% |
| 2025-11-27 | 9.98 | 10.04 | 9.93 | 9.95 | -0.50% | 1.44 | 0.57% |
| 2025-11-26 | 10.09 | 10.13 | 9.94 | 10.00 | -0.99% | 2.19 | 0.86% |
| 2025-11-25 | 10.08 | 10.13 | 10.07 | 10.10 | +0.20% | 1.41 | 0.55% |
| 2025-11-24 | 10.13 | 10.14 | 10.04 | 10.08 | -0.20% | 2.81 | 1.09% |
| 2025-11-21 | 10.12 | 10.16 | 10.03 | 10.10 | -0.59% | 1.59 | 0.62% |