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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.96 | 16.68 | 15.89 | 16.50 | +3.25% | 1.63 | 0.66% |
| 2025-12-16 | 16.19 | 16.20 | 15.52 | 15.98 | -1.36% | 1.71 | 0.71% |
| 2025-12-15 | 15.66 | 16.53 | 15.50 | 16.20 | +3.32% | 2.46 | 1.00% |
| 2025-12-12 | 15.69 | 15.80 | 15.47 | 15.68 | +0.26% | 1.60 | 0.68% |
| 2025-12-11 | 16.17 | 16.22 | 15.56 | 15.64 | -3.28% | 1.61 | 0.67% |
| 2025-12-10 | 16.18 | 16.28 | 15.82 | 16.17 | -0.12% | 1.19 | 0.49% |
| 2025-12-09 | 16.86 | 17.05 | 16.17 | 16.19 | -4.71% | 2.75 | 1.10% |
| 2025-12-08 | 17.44 | 17.55 | 16.54 | 16.99 | -2.47% | 1.80 | 0.70% |
| 2025-12-05 | 17.07 | 17.63 | 16.84 | 17.42 | +2.17% | 1.49 | 0.57% |
| 2025-12-04 | 17.66 | 17.72 | 16.90 | 17.05 | -3.89% | 2.38 | 0.92% |
| 2025-12-03 | 17.44 | 17.82 | 17.34 | 17.74 | +1.78% | 1.75 | 0.66% |
| 2025-12-02 | 17.17 | 17.86 | 17.07 | 17.43 | +1.57% | 2.06 | 0.78% |
| 2025-12-01 | 17.40 | 17.75 | 17.08 | 17.16 | -1.32% | 2.58 | 0.98% |
| 2025-11-28 | 17.22 | 17.54 | 16.77 | 17.39 | +0.64% | 2.37 | 0.91% |
| 2025-11-27 | 16.38 | 17.42 | 16.28 | 17.28 | +5.75% | 3.33 | 1.29% |
| 2025-11-26 | 16.50 | 16.88 | 16.34 | 16.34 | -1.09% | 1.83 | 0.73% |
| 2025-11-25 | 16.54 | 16.91 | 16.35 | 16.52 | -0.12% | 1.96 | 0.78% |
| 2025-11-24 | 16.60 | 16.86 | 15.99 | 16.54 | +1.85% | 3.00 | 1.21% |
| 2025-11-21 | 16.42 | 16.56 | 15.90 | 16.24 | -1.75% | 2.88 | 1.17% |
| 2025-11-20 | 17.37 | 17.47 | 16.37 | 16.53 | -4.45% | 2.82 | 1.11% |