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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.22 | 16.36 | 15.00 | 15.86 | +2.99% | 6.90 | 2.61% |
| 2026-03-20 | 15.80 | 16.23 | 15.30 | 15.40 | -2.41% | 5.69 | 2.17% |
| 2026-03-19 | 16.88 | 17.14 | 15.60 | 15.78 | -7.77% | 8.92 | 3.32% |
| 2026-03-18 | 17.05 | 17.25 | 16.72 | 17.11 | +0.06% | 4.50 | 1.59% |
| 2026-03-17 | 17.30 | 17.59 | 17.00 | 17.10 | -1.50% | 4.76 | 1.66% |
| 2026-03-16 | 17.86 | 18.08 | 16.80 | 17.36 | -3.02% | 7.55 | 2.62% |
| 2026-03-13 | 18.03 | 18.03 | 17.33 | 17.90 | -1.65% | 6.90 | 2.34% |
| 2026-03-12 | 19.65 | 19.66 | 17.88 | 18.20 | -4.81% | 7.13 | 2.34% |
| 2026-03-11 | 18.40 | 19.51 | 18.22 | 19.12 | +3.91% | 7.88 | 2.50% |
| 2026-03-10 | 17.85 | 18.81 | 17.73 | 18.40 | +5.50% | 9.02 | 2.97% |
| 2026-03-09 | 19.00 | 19.08 | 17.33 | 17.44 | -9.45% | 7.83 | 2.70% |
| 2026-03-06 | 19.04 | 19.80 | 18.57 | 19.26 | +0.94% | 7.78 | 2.45% |
| 2026-03-05 | 19.51 | 19.73 | 18.87 | 19.08 | -0.10% | 5.52 | 1.79% |
| 2026-03-04 | 19.65 | 20.45 | 19.08 | 19.10 | -7.15% | 9.01 | 2.86% |
| 2026-03-03 | 22.27 | 22.49 | 20.36 | 20.57 | -8.17% | 8.11 | 2.35% |
| 2026-03-02 | 21.36 | 22.77 | 20.57 | 22.40 | +5.51% | 7.53 | 2.16% |
| 2026-02-27 | 21.05 | 21.44 | 20.50 | 21.23 | -0.19% | 5.50 | 1.67% |
| 2026-02-26 | 22.10 | 22.10 | 21.13 | 21.27 | -3.76% | 4.46 | 1.33% |
| 2026-02-25 | 21.38 | 22.70 | 21.25 | 22.10 | +3.46% | 6.40 | 1.88% |
| 2026-02-24 | 21.33 | 21.68 | 20.75 | 21.36 | +2.45% | 2.91 | 0.89% |