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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.28 | 17.76 | 16.90 | 17.30 | +0.12% | 3.61 | 1.38% |
| 2025-11-18 | 18.57 | 18.93 | 17.07 | 17.28 | -6.49% | 6.13 | 2.28% |
| 2025-11-17 | 18.32 | 19.15 | 17.62 | 18.48 | +2.84% | 5.15 | 1.84% |
| 2025-11-14 | 18.11 | 19.50 | 17.95 | 17.97 | -1.32% | 4.81 | 1.70% |
| 2025-11-13 | 17.99 | 18.55 | 17.50 | 18.21 | +1.00% | 4.24 | 1.54% |
| 2025-11-12 | 17.84 | 18.31 | 17.52 | 18.03 | +0.22% | 3.79 | 1.39% |
| 2025-11-11 | 18.05 | 18.35 | 17.67 | 17.99 | -0.88% | 4.23 | 1.56% |
| 2025-11-10 | 17.03 | 18.56 | 16.87 | 18.15 | +7.59% | 8.18 | 3.01% |
| 2025-11-07 | 16.54 | 17.25 | 16.47 | 16.87 | +1.81% | 6.43 | 2.51% |
| 2025-11-06 | 15.00 | 16.57 | 15.00 | 16.57 | +10.03% | 5.57 | 2.27% |
| 2025-11-05 | 15.13 | 15.40 | 14.89 | 15.06 | -1.25% | 1.62 | 0.70% |
| 2025-11-04 | 15.59 | 15.84 | 15.16 | 15.25 | -2.49% | 1.98 | 0.84% |
| 2025-11-03 | 15.90 | 16.04 | 15.37 | 15.64 | -1.57% | 2.39 | 1.02% |
| 2025-10-31 | 15.80 | 16.50 | 15.80 | 15.89 | -2.63% | 2.56 | 1.05% |
| 2025-10-30 | 16.36 | 16.41 | 15.78 | 16.32 | -0.61% | 2.07 | 0.85% |
| 2025-10-29 | 15.95 | 16.72 | 15.77 | 16.42 | +2.56% | 1.48 | 0.60% |
| 2025-10-28 | 16.16 | 16.58 | 15.91 | 16.01 | -0.99% | 1.65 | 0.68% |
| 2025-10-27 | 15.60 | 16.42 | 15.56 | 16.17 | +3.32% | 2.25 | 0.93% |
| 2025-10-24 | 15.81 | 15.85 | 15.48 | 15.65 | -1.01% | 2.08 | 0.88% |
| 2025-10-23 | 15.08 | 15.93 | 15.01 | 15.81 | +5.05% | 3.02 | 1.28% |