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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.00 | 21.21 | 20.23 | 20.54 | -1.91% | 2.58 | 0.83% |
| 2026-01-15 | 21.27 | 22.02 | 20.76 | 20.94 | -2.60% | 3.82 | 1.19% |
| 2026-01-14 | 20.20 | 21.62 | 20.20 | 21.50 | +8.53% | 5.69 | 1.78% |
| 2026-01-13 | 19.39 | 20.18 | 19.34 | 19.81 | +1.38% | 3.02 | 1.01% |
| 2026-01-12 | 19.87 | 19.91 | 19.21 | 19.54 | -1.91% | 3.70 | 1.25% |
| 2026-01-09 | 20.20 | 20.29 | 19.42 | 19.92 | -0.90% | 2.70 | 0.90% |
| 2026-01-08 | 20.40 | 20.99 | 19.70 | 20.10 | -0.20% | 2.65 | 0.86% |
| 2026-01-07 | 20.21 | 20.86 | 20.06 | 20.14 | -2.09% | 2.61 | 0.84% |
| 2026-01-06 | 19.30 | 20.84 | 19.23 | 20.57 | +6.25% | 4.24 | 1.39% |
| 2026-01-05 | 19.32 | 19.65 | 18.91 | 19.36 | -0.51% | 3.35 | 1.15% |
| 2025-12-31 | 19.71 | 20.04 | 19.38 | 19.46 | -2.21% | 2.14 | 0.72% |
| 2025-12-30 | 18.41 | 20.21 | 18.20 | 19.90 | +7.86% | 5.20 | 1.76% |
| 2025-12-29 | 19.50 | 19.59 | 18.35 | 18.45 | -5.38% | 4.00 | 1.41% |
| 2025-12-26 | 19.30 | 19.75 | 18.80 | 19.50 | +1.09% | 3.46 | 1.19% |
| 2025-12-25 | 18.50 | 19.30 | 18.29 | 19.29 | +5.47% | 2.93 | 1.02% |
| 2025-12-24 | 17.60 | 18.48 | 17.41 | 18.29 | +3.63% | 2.60 | 0.95% |
| 2025-12-23 | 17.64 | 18.03 | 17.50 | 17.65 | +0.34% | 2.83 | 1.05% |
| 2025-12-22 | 17.20 | 17.80 | 16.96 | 17.59 | +3.17% | 2.18 | 0.83% |
| 2025-12-19 | 16.73 | 17.25 | 16.61 | 17.05 | +2.65% | 2.00 | 0.78% |
| 2025-12-18 | 16.52 | 17.14 | 16.46 | 16.61 | +0.67% | 2.46 | 0.97% |