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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.43 | 10.54 | 10.38 | 10.53 | +0.76% | 1.57 | 0.58% |
| 2025-10-22 | 10.48 | 10.58 | 10.41 | 10.45 | -0.38% | 1.53 | 0.57% |
| 2025-10-21 | 10.56 | 10.57 | 10.44 | 10.49 | -0.66% | 1.51 | 0.56% |
| 2025-10-20 | 10.49 | 10.60 | 10.32 | 10.56 | +0.76% | 1.67 | 0.62% |
| 2025-10-17 | 10.51 | 10.61 | 10.45 | 10.48 | +0.09% | 2.13 | 0.79% |
| 2025-10-16 | 10.50 | 10.54 | 10.42 | 10.47 | -0.56% | 1.33 | 0.49% |
| 2025-10-15 | 10.62 | 10.63 | 10.46 | 10.53 | -0.65% | 1.67 | 0.62% |
| 2025-10-14 | 10.43 | 10.65 | 10.37 | 10.60 | +2.10% | 2.05 | 0.76% |
| 2025-10-13 | 10.40 | 10.40 | 10.26 | 10.38 | -1.13% | 1.39 | 0.52% |
| 2025-10-10 | 10.44 | 10.52 | 10.42 | 10.50 | +0.28% | 1.16 | 0.43% |
| 2025-10-09 | 10.42 | 10.48 | 10.36 | 10.47 | +0.48% | 1.49 | 0.56% |
| 2025-09-30 | 10.39 | 10.45 | 10.35 | 10.42 | +0.38% | 0.92 | 0.34% |
| 2025-09-29 | 10.31 | 10.39 | 10.26 | 10.38 | +0.67% | 1.01 | 0.38% |
| 2025-09-26 | 10.37 | 10.38 | 10.28 | 10.31 | -0.48% | 0.89 | 0.34% |
| 2025-09-25 | 10.40 | 10.40 | 10.33 | 10.36 | -0.29% | 0.79 | 0.30% |
| 2025-09-24 | 10.24 | 10.40 | 10.24 | 10.39 | +1.16% | 1.26 | 0.47% |
| 2025-09-23 | 10.27 | 10.28 | 10.19 | 10.27 | 0.00% | 1.12 | 0.42% |
| 2025-09-22 | 10.30 | 10.34 | 10.23 | 10.27 | -0.67% | 0.86 | 0.33% |
| 2025-09-19 | 10.26 | 10.35 | 10.17 | 10.34 | +0.68% | 1.26 | 0.48% |
| 2025-09-18 | 10.39 | 10.43 | 10.25 | 10.27 | -1.14% | 1.63 | 0.61% |