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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.13 | 10.18 | 10.11 | 10.16 | +0.20% | 1.05 | 0.41% |
| 2025-11-19 | 10.15 | 10.16 | 10.09 | 10.14 | 0.00% | 0.94 | 0.37% |
| 2025-11-18 | 10.18 | 10.19 | 10.11 | 10.14 | -0.20% | 1.21 | 0.47% |
| 2025-11-17 | 10.24 | 10.25 | 10.12 | 10.16 | -0.78% | 1.30 | 0.50% |
| 2025-11-14 | 10.31 | 10.33 | 10.23 | 10.24 | -0.68% | 1.27 | 0.48% |
| 2025-11-13 | 10.36 | 10.38 | 10.27 | 10.31 | -0.29% | 1.15 | 0.44% |
| 2025-11-12 | 10.28 | 10.37 | 10.25 | 10.34 | +0.68% | 1.86 | 0.71% |
| 2025-11-11 | 10.21 | 10.27 | 10.16 | 10.27 | +0.59% | 1.57 | 0.60% |
| 2025-11-10 | 10.13 | 10.22 | 10.11 | 10.21 | +0.89% | 1.71 | 0.66% |
| 2025-11-07 | 10.10 | 10.14 | 10.06 | 10.12 | +0.10% | 1.39 | 0.54% |
| 2025-11-06 | 10.15 | 10.17 | 10.09 | 10.11 | -0.59% | 1.89 | 0.73% |
| 2025-11-05 | 10.09 | 10.20 | 10.07 | 10.17 | +0.39% | 1.34 | 0.52% |
| 2025-11-04 | 10.15 | 10.17 | 10.07 | 10.13 | -0.20% | 1.70 | 0.66% |
| 2025-11-03 | 10.09 | 10.15 | 10.06 | 10.15 | +0.79% | 2.37 | 0.92% |
| 2025-10-31 | 10.01 | 10.12 | 10.00 | 10.07 | +0.40% | 2.05 | 0.80% |
| 2025-10-30 | 10.35 | 10.37 | 9.99 | 10.03 | -4.02% | 5.19 | 2.03% |
| 2025-10-29 | 10.49 | 10.50 | 10.38 | 10.45 | -0.57% | 1.61 | 0.61% |
| 2025-10-28 | 10.49 | 10.53 | 10.40 | 10.51 | +0.38% | 1.81 | 0.68% |
| 2025-10-27 | 10.46 | 10.55 | 10.44 | 10.47 | -0.10% | 2.33 | 0.87% |
| 2025-10-24 | 10.53 | 10.55 | 10.42 | 10.48 | -0.47% | 1.48 | 0.55% |