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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.07 | 12.50 | 12.01 | 12.47 | +3.83% | 2.41 | 1.30% |
| 2025-07-21 | 11.67 | 12.17 | 11.61 | 12.01 | +3.53% | 2.48 | 1.37% |
| 2025-07-18 | 11.17 | 11.80 | 11.17 | 11.60 | +4.04% | 2.05 | 1.17% |
| 2025-07-17 | 11.15 | 11.23 | 11.06 | 11.15 | -0.09% | 0.72 | 0.43% |
| 2025-07-16 | 11.15 | 11.27 | 11.05 | 11.16 | +0.09% | 0.74 | 0.44% |
| 2025-07-15 | 11.18 | 11.27 | 11.13 | 11.15 | -0.54% | 0.76 | 0.45% |
| 2025-07-14 | 11.36 | 11.48 | 11.18 | 11.21 | -1.32% | 1.22 | 0.72% |
| 2025-07-11 | 11.42 | 11.52 | 11.23 | 11.36 | -0.61% | 1.82 | 1.06% |
| 2025-07-10 | 10.87 | 11.53 | 10.86 | 11.43 | +4.96% | 2.69 | 1.54% |
| 2025-07-09 | 11.10 | 11.10 | 10.84 | 10.89 | -1.68% | 0.99 | 0.59% |
| 2025-07-08 | 11.15 | 11.20 | 10.87 | 11.08 | +0.44% | 1.41 | 0.83% |
| 2025-07-07 | 10.85 | 11.07 | 10.79 | 11.03 | +1.44% | 1.17 | 0.69% |
| 2025-07-04 | 11.01 | 11.04 | 10.87 | 10.87 | -1.69% | 1.12 | 0.67% |
| 2025-07-03 | 10.84 | 11.17 | 10.84 | 11.06 | +2.55% | 2.78 | 1.63% |
| 2025-07-02 | 10.45 | 10.83 | 10.45 | 10.78 | +3.10% | 1.45 | 0.88% |
| 2025-07-01 | 10.43 | 10.49 | 10.35 | 10.46 | +0.09% | 0.69 | 0.43% |
| 2025-06-30 | 10.55 | 10.55 | 10.42 | 10.45 | -0.75% | 0.70 | 0.43% |
| 2025-06-27 | 10.43 | 10.54 | 10.38 | 10.53 | +1.42% | 0.61 | 0.38% |
| 2025-06-26 | 10.43 | 10.51 | 10.35 | 10.38 | -0.75% | 0.58 | 0.36% |
| 2025-06-25 | 10.43 | 10.49 | 10.35 | 10.46 | +0.57% | 0.61 | 0.38% |