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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.24 | 10.42 | 10.18 | 10.40 | +1.44% | 0.85 | 0.53% |
| 2025-06-23 | 10.18 | 10.27 | 10.11 | 10.25 | -0.29% | 0.82 | 0.53% |
| 2025-06-20 | 10.27 | 10.31 | 10.14 | 10.28 | -0.10% | 0.85 | 0.54% |
| 2025-06-19 | 10.38 | 10.43 | 10.26 | 10.29 | -0.94% | 0.58 | 0.36% |
| 2025-06-18 | 10.35 | 10.41 | 10.28 | 10.39 | +0.47% | 0.52 | 0.33% |
| 2025-06-17 | 10.36 | 10.43 | 10.31 | 10.34 | 0.00% | 0.85 | 0.53% |
| 2025-06-16 | 10.48 | 10.58 | 10.31 | 10.34 | -1.50% | 1.15 | 0.72% |
| 2025-06-13 | 10.55 | 10.69 | 10.46 | 10.50 | -0.56% | 1.15 | 0.71% |
| 2025-06-12 | 10.60 | 10.65 | 10.50 | 10.56 | -0.28% | 0.65 | 0.40% |
| 2025-06-11 | 10.63 | 10.70 | 10.57 | 10.59 | -0.37% | 1.10 | 0.68% |
| 2025-06-10 | 10.69 | 10.87 | 10.56 | 10.63 | -0.37% | 1.07 | 0.65% |
| 2025-06-09 | 10.79 | 10.81 | 10.64 | 10.66 | -1.18% | 0.90 | 0.55% |
| 2025-06-06 | 10.77 | 10.87 | 10.72 | 10.79 | +0.46% | 0.45 | 0.27% |
| 2025-06-05 | 10.71 | 10.78 | 10.65 | 10.74 | +0.46% | 0.46 | 0.28% |
| 2025-06-04 | 10.63 | 10.72 | 10.60 | 10.69 | +1.02% | 0.63 | 0.38% |
| 2025-06-03 | 10.64 | 10.69 | 10.56 | 10.59 | -0.83% | 0.91 | 0.55% |
| 2025-05-30 | 10.82 | 10.82 | 10.67 | 10.67 | -1.45% | 0.76 | 0.46% |
| 2025-05-29 | 10.87 | 10.91 | 10.79 | 10.83 | +0.09% | 1.34 | 0.80% |
| 2025-05-28 | 10.94 | 10.98 | 10.82 | 10.82 | -0.90% | 0.65 | 0.39% |
| 2025-05-27 | 10.92 | 10.95 | 10.76 | 10.92 | +0.27% | 0.64 | 0.38% |