凤凰航运 sz.000520
3.89
+0.78%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.89 | 3.95 | 3.85 | 3.89 | +0.78% | 0.58 | 1.48% |
| 2026-05-22 | 3.92 | 3.92 | 3.81 | 3.86 | 0.00% | 0.53 | 1.36% |
| 2026-05-21 | 4.00 | 4.09 | 3.84 | 3.86 | -3.50% | 0.88 | 2.19% |
| 2026-05-20 | 4.10 | 4.10 | 3.94 | 4.00 | -1.96% | 0.58 | 1.43% |
| 2026-05-19 | 4.05 | 4.14 | 4.02 | 4.08 | +0.49% | 0.45 | 1.09% |
| 2026-05-18 | 3.99 | 4.13 | 3.94 | 4.06 | +1.75% | 0.69 | 1.70% |
| 2026-05-15 | 4.02 | 4.06 | 3.94 | 3.99 | -0.75% | 0.67 | 1.65% |
| 2026-05-14 | 4.05 | 4.11 | 4.01 | 4.02 | -0.74% | 0.68 | 1.66% |
| 2026-05-13 | 4.07 | 4.11 | 4.03 | 4.05 | +0.25% | 0.71 | 1.72% |
| 2026-05-12 | 4.18 | 4.20 | 4.03 | 4.04 | -3.58% | 0.80 | 1.92% |
| 2026-05-11 | 4.16 | 4.20 | 4.09 | 4.19 | +0.24% | 0.93 | 2.23% |
| 2026-05-08 | 4.10 | 4.27 | 4.06 | 4.18 | +1.95% | 1.06 | 2.51% |
| 2026-05-07 | 3.98 | 4.17 | 3.98 | 4.10 | +3.02% | 1.06 | 2.55% |
| 2026-05-06 | 3.97 | 4.00 | 3.95 | 3.98 | +0.76% | 0.50 | 1.24% |
| 2026-04-30 | 3.97 | 4.00 | 3.92 | 3.95 | -1.00% | 0.53 | 1.31% |
| 2026-04-29 | 3.85 | 4.02 | 3.80 | 3.99 | +2.57% | 0.93 | 2.31% |
| 2026-04-28 | 3.78 | 3.91 | 3.77 | 3.89 | +2.37% | 0.57 | 1.46% |
| 2026-04-27 | 3.88 | 3.89 | 3.74 | 3.80 | -2.31% | 0.63 | 1.65% |
| 2026-04-24 | 3.90 | 3.92 | 3.80 | 3.89 | -0.51% | 0.52 | 1.34% |
| 2026-04-23 | 3.98 | 3.98 | 3.90 | 3.91 | -1.51% | 0.44 | 1.11% |