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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.89 | 16.11 | 15.12 | 15.77 | +0.96% | 2.00 | 0.86% |
| 2025-09-15 | 16.00 | 16.12 | 15.56 | 15.62 | -3.34% | 2.44 | 1.03% |
| 2025-09-12 | 16.00 | 16.25 | 15.68 | 16.16 | +0.06% | 1.95 | 0.81% |
| 2025-09-11 | 16.00 | 16.47 | 15.80 | 16.15 | 0.00% | 2.42 | 1.00% |
| 2025-09-10 | 15.92 | 16.19 | 15.61 | 16.15 | +1.44% | 3.00 | 1.25% |
| 2025-09-09 | 16.37 | 16.68 | 15.75 | 15.92 | -2.99% | 2.59 | 1.06% |
| 2025-09-08 | 15.12 | 16.49 | 15.01 | 16.41 | +8.75% | 5.18 | 2.15% |
| 2025-09-05 | 14.90 | 15.41 | 14.63 | 15.09 | +1.28% | 1.87 | 0.82% |
| 2025-09-04 | 15.06 | 15.08 | 14.60 | 14.90 | -0.86% | 2.31 | 1.04% |
| 2025-09-03 | 15.29 | 15.29 | 14.75 | 15.03 | -0.73% | 1.79 | 0.79% |
| 2025-09-02 | 15.51 | 15.64 | 15.05 | 15.14 | -2.45% | 3.02 | 1.31% |
| 2025-09-01 | 15.41 | 15.71 | 15.09 | 15.52 | +1.24% | 3.50 | 1.50% |
| 2025-08-29 | 15.35 | 16.00 | 15.20 | 15.33 | +2.06% | 4.52 | 1.91% |
| 2025-08-28 | 15.00 | 15.20 | 14.61 | 15.02 | +0.87% | 2.08 | 0.92% |
| 2025-08-27 | 15.29 | 15.50 | 14.89 | 14.89 | -2.62% | 2.90 | 1.26% |
| 2025-08-26 | 14.58 | 15.57 | 14.53 | 15.29 | +4.58% | 3.81 | 1.65% |
| 2025-08-25 | 14.65 | 15.00 | 14.28 | 14.62 | +0.21% | 3.82 | 1.72% |
| 2025-08-22 | 14.30 | 14.73 | 14.28 | 14.59 | +2.60% | 3.08 | 1.40% |
| 2025-08-21 | 14.20 | 14.39 | 13.93 | 14.22 | -0.21% | 2.06 | 0.96% |
| 2025-08-20 | 13.60 | 14.48 | 13.58 | 14.25 | +4.09% | 2.18 | 1.03% |