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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.37 | 10.41 | 10.33 | 10.39 | +0.19% | 0.95 | 0.36% |
| 2025-09-16 | 10.40 | 10.43 | 10.34 | 10.37 | -0.10% | 1.20 | 0.45% |
| 2025-09-15 | 10.44 | 10.44 | 10.34 | 10.38 | -0.57% | 1.54 | 0.58% |
| 2025-09-12 | 10.48 | 10.51 | 10.41 | 10.44 | -0.85% | 2.08 | 0.77% |
| 2025-09-11 | 10.45 | 10.53 | 10.37 | 10.53 | +0.76% | 1.83 | 0.68% |
| 2025-09-10 | 10.43 | 10.54 | 10.39 | 10.45 | +0.19% | 2.02 | 0.75% |
| 2025-09-09 | 10.61 | 10.62 | 10.38 | 10.43 | -1.50% | 2.26 | 0.84% |
| 2025-09-08 | 10.43 | 10.60 | 10.40 | 10.59 | +1.33% | 1.90 | 0.70% |
| 2025-09-05 | 10.49 | 10.50 | 10.31 | 10.45 | 0.00% | 2.04 | 0.77% |
| 2025-09-04 | 10.56 | 10.62 | 10.38 | 10.45 | -1.12% | 2.40 | 0.89% |
| 2025-09-03 | 10.90 | 10.91 | 10.57 | 10.57 | -2.91% | 2.72 | 0.99% |
| 2025-09-02 | 11.15 | 11.19 | 10.86 | 10.89 | -2.66% | 3.26 | 1.16% |
| 2025-09-01 | 11.17 | 11.29 | 11.06 | 11.18 | +0.09% | 3.38 | 1.17% |
| 2025-08-29 | 11.19 | 11.47 | 11.17 | 11.17 | -0.18% | 4.28 | 1.48% |
| 2025-08-28 | 11.07 | 11.31 | 11.02 | 11.19 | +2.82% | 5.46 | 1.90% |
| 2025-08-27 | 11.09 | 11.12 | 10.88 | 10.89 | -1.88% | 2.42 | 0.86% |
| 2025-08-26 | 11.08 | 11.11 | 11.05 | 11.09 | +0.18% | 1.93 | 0.68% |
| 2025-08-25 | 11.07 | 11.11 | 11.02 | 11.07 | -0.27% | 1.90 | 0.67% |
| 2025-08-22 | 11.12 | 11.12 | 11.00 | 11.10 | +0.09% | 1.50 | 0.53% |
| 2025-08-21 | 11.03 | 11.20 | 11.00 | 11.09 | +0.63% | 2.18 | 0.76% |