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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.66 | 13.97 | 13.50 | 13.69 | -0.07% | 1.90 | 0.91% |
| 2025-08-18 | 13.69 | 13.80 | 13.37 | 13.70 | +0.59% | 2.21 | 1.08% |
| 2025-08-15 | 12.71 | 13.69 | 12.70 | 13.62 | +6.74% | 2.90 | 1.42% |
| 2025-08-14 | 12.72 | 12.84 | 12.61 | 12.76 | +0.39% | 1.22 | 0.63% |
| 2025-08-13 | 12.78 | 12.85 | 12.65 | 12.71 | -1.09% | 1.26 | 0.65% |
| 2025-08-12 | 12.72 | 12.97 | 12.54 | 12.85 | +1.02% | 1.47 | 0.76% |
| 2025-08-11 | 12.53 | 12.82 | 12.34 | 12.72 | +1.52% | 1.78 | 0.93% |
| 2025-08-08 | 12.37 | 12.66 | 12.25 | 12.53 | +1.38% | 1.40 | 0.74% |
| 2025-08-07 | 12.38 | 12.53 | 12.22 | 12.36 | -0.16% | 0.73 | 0.39% |
| 2025-08-06 | 12.17 | 12.50 | 12.10 | 12.38 | +1.81% | 1.09 | 0.58% |
| 2025-08-05 | 12.14 | 12.22 | 12.06 | 12.16 | +0.41% | 0.94 | 0.51% |
| 2025-08-04 | 12.22 | 12.32 | 12.05 | 12.11 | -1.46% | 1.42 | 0.77% |
| 2025-08-01 | 12.33 | 12.59 | 12.24 | 12.29 | -0.41% | 1.61 | 0.86% |
| 2025-07-31 | 12.89 | 12.95 | 12.24 | 12.34 | -5.22% | 3.16 | 1.68% |
| 2025-07-30 | 12.47 | 13.28 | 12.44 | 13.02 | +4.33% | 3.18 | 1.62% |
| 2025-07-29 | 12.29 | 12.55 | 12.05 | 12.48 | +1.63% | 1.31 | 0.71% |
| 2025-07-28 | 12.52 | 12.59 | 12.12 | 12.28 | -1.92% | 1.50 | 0.80% |
| 2025-07-25 | 12.40 | 12.79 | 12.31 | 12.52 | +1.79% | 1.81 | 0.95% |
| 2025-07-24 | 12.24 | 12.33 | 12.02 | 12.30 | +0.49% | 1.56 | 0.85% |
| 2025-07-23 | 12.51 | 12.56 | 12.15 | 12.24 | -1.84% | 1.83 | 0.99% |