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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.83 | 17.79 | 16.40 | 17.41 | +3.38% | 3.53 | 1.22% |
| 2026-04-20 | 16.94 | 17.25 | 16.34 | 16.84 | +0.36% | 4.13 | 1.47% |
| 2026-04-17 | 17.73 | 17.80 | 16.52 | 16.78 | -6.62% | 6.93 | 2.46% |
| 2026-04-16 | 17.68 | 18.30 | 17.57 | 17.97 | +1.41% | 2.69 | 0.90% |
| 2026-04-15 | 17.99 | 17.99 | 17.30 | 17.72 | +1.43% | 3.16 | 1.07% |
| 2026-04-14 | 17.47 | 17.99 | 16.71 | 17.47 | +2.40% | 4.10 | 1.40% |
| 2026-04-13 | 17.60 | 17.75 | 16.87 | 17.06 | -4.05% | 4.13 | 1.44% |
| 2026-04-10 | 17.62 | 18.06 | 17.49 | 17.78 | -0.17% | 3.61 | 1.22% |
| 2026-04-09 | 17.74 | 18.05 | 17.57 | 17.81 | -0.78% | 2.85 | 0.96% |
| 2026-04-08 | 17.76 | 18.52 | 17.70 | 17.95 | +4.00% | 6.07 | 2.01% |
| 2026-04-07 | 16.79 | 17.72 | 16.74 | 17.26 | +2.49% | 4.61 | 1.59% |
| 2026-04-03 | 17.34 | 17.44 | 16.70 | 16.84 | -2.88% | 3.05 | 1.08% |
| 2026-04-02 | 17.58 | 17.79 | 17.22 | 17.34 | -1.70% | 4.59 | 1.57% |
| 2026-04-01 | 17.06 | 17.99 | 17.06 | 17.64 | +5.38% | 5.50 | 1.87% |
| 2026-03-31 | 17.07 | 17.20 | 16.57 | 16.74 | -1.88% | 2.86 | 1.02% |
| 2026-03-30 | 16.68 | 17.53 | 16.62 | 17.06 | +1.07% | 3.74 | 1.32% |
| 2026-03-27 | 16.52 | 17.18 | 16.44 | 16.88 | +0.96% | 3.71 | 1.31% |
| 2026-03-26 | 16.57 | 17.26 | 16.51 | 16.72 | 0.00% | 3.98 | 1.42% |
| 2026-03-25 | 16.62 | 17.39 | 16.62 | 16.72 | +2.51% | 5.10 | 1.79% |
| 2026-03-24 | 16.11 | 16.48 | 15.81 | 16.31 | +2.84% | 4.83 | 1.79% |