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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.68 | 21.80 | 20.83 | 20.85 | -4.92% | 3.50 | 1.08% |
| 2026-02-12 | 21.85 | 22.22 | 21.42 | 21.93 | -0.54% | 4.51 | 1.34% |
| 2026-02-11 | 20.67 | 22.50 | 20.64 | 22.05 | +6.52% | 7.89 | 2.36% |
| 2026-02-10 | 20.95 | 21.08 | 20.25 | 20.70 | -1.80% | 3.82 | 1.21% |
| 2026-02-09 | 20.82 | 21.25 | 20.23 | 21.08 | +2.03% | 3.67 | 1.17% |
| 2026-02-06 | 19.90 | 20.90 | 19.50 | 20.66 | +3.20% | 4.52 | 1.44% |
| 2026-02-05 | 20.06 | 20.49 | 19.83 | 20.02 | -1.18% | 3.55 | 1.16% |
| 2026-02-04 | 20.61 | 20.84 | 20.02 | 20.26 | -1.17% | 2.19 | 0.71% |
| 2026-02-03 | 19.77 | 20.52 | 19.55 | 20.50 | +4.75% | 2.99 | 0.98% |
| 2026-02-02 | 20.77 | 20.83 | 19.41 | 19.57 | -6.23% | 5.46 | 1.81% |
| 2026-01-30 | 20.66 | 21.56 | 20.22 | 20.87 | -0.14% | 3.76 | 1.19% |
| 2026-01-29 | 21.40 | 21.75 | 20.75 | 20.90 | -2.97% | 3.38 | 1.05% |
| 2026-01-28 | 20.68 | 21.75 | 20.56 | 21.54 | +3.31% | 5.10 | 1.57% |
| 2026-01-27 | 21.18 | 21.50 | 20.66 | 20.85 | -2.02% | 4.78 | 1.51% |
| 2026-01-26 | 21.82 | 22.49 | 21.20 | 21.28 | -3.49% | 3.08 | 0.94% |
| 2026-01-23 | 22.16 | 22.48 | 21.62 | 22.05 | +0.64% | 3.02 | 0.90% |
| 2026-01-22 | 21.73 | 22.24 | 21.46 | 21.91 | +1.25% | 3.19 | 0.96% |
| 2026-01-21 | 21.71 | 21.95 | 21.16 | 21.64 | -0.87% | 3.28 | 1.01% |
| 2026-01-20 | 22.00 | 22.00 | 21.16 | 21.83 | +2.15% | 3.76 | 1.14% |
| 2026-01-19 | 20.44 | 21.66 | 20.20 | 21.37 | +4.04% | 3.66 | 1.14% |