新凤鸣 sh.603225
16.65
+0.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.81 | 16.85 | 16.41 | 16.65 | +0.24% | 2.02 | 0.73% |
| 2026-05-21 | 17.20 | 17.56 | 16.61 | 16.61 | -3.65% | 2.81 | 0.99% |
| 2026-05-20 | 16.72 | 17.72 | 16.67 | 17.24 | +3.30% | 4.17 | 1.44% |
| 2026-05-19 | 16.80 | 17.20 | 16.51 | 16.69 | +0.42% | 2.73 | 0.97% |
| 2026-05-18 | 16.85 | 17.10 | 16.34 | 16.62 | -2.41% | 3.43 | 1.24% |
| 2026-05-15 | 17.00 | 17.30 | 16.85 | 17.03 | +0.12% | 2.88 | 1.01% |
| 2026-05-14 | 17.12 | 17.68 | 16.94 | 17.01 | -0.76% | 3.36 | 1.17% |
| 2026-05-13 | 17.68 | 17.84 | 16.61 | 17.14 | -3.05% | 4.77 | 1.68% |
| 2026-05-12 | 18.31 | 18.50 | 17.60 | 17.68 | -3.28% | 3.95 | 1.32% |
| 2026-05-11 | 18.16 | 18.80 | 18.04 | 18.28 | +0.61% | 3.45 | 1.12% |
| 2026-05-08 | 18.31 | 18.45 | 17.87 | 18.17 | -0.44% | 3.21 | 1.06% |
| 2026-05-07 | 19.04 | 19.07 | 18.05 | 18.25 | -4.15% | 5.52 | 1.80% |
| 2026-05-06 | 18.59 | 19.28 | 18.48 | 19.04 | +2.81% | 5.65 | 1.79% |
| 2026-04-30 | 18.45 | 18.80 | 18.23 | 18.52 | +0.60% | 3.81 | 1.24% |
| 2026-04-29 | 18.19 | 18.62 | 17.31 | 18.41 | +4.48% | 5.79 | 1.90% |
| 2026-04-28 | 17.15 | 17.76 | 16.88 | 17.62 | +2.80% | 2.59 | 0.89% |
| 2026-04-27 | 17.20 | 17.42 | 16.93 | 17.14 | +0.53% | 1.82 | 0.64% |
| 2026-04-24 | 17.06 | 17.28 | 16.81 | 17.05 | -0.12% | 1.81 | 0.64% |
| 2026-04-23 | 17.35 | 17.48 | 16.97 | 17.07 | -1.33% | 2.77 | 0.97% |
| 2026-04-22 | 17.53 | 17.67 | 17.14 | 17.30 | -0.63% | 2.46 | 0.85% |