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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.82 | 4.88 | 4.81 | 4.86 | +0.41% | 0.87 | 1.77% |
| 2025-08-19 | 4.84 | 4.85 | 4.80 | 4.84 | -0.41% | 0.83 | 1.70% |
| 2025-08-18 | 4.84 | 4.87 | 4.80 | 4.86 | 0.00% | 1.07 | 2.19% |
| 2025-08-15 | 4.81 | 4.87 | 4.79 | 4.86 | +1.04% | 0.78 | 1.59% |
| 2025-08-14 | 4.90 | 4.91 | 4.81 | 4.81 | -2.04% | 0.87 | 1.76% |
| 2025-08-13 | 4.91 | 4.93 | 4.84 | 4.91 | -1.60% | 1.71 | 3.47% |
| 2025-08-12 | 4.80 | 5.13 | 4.80 | 4.99 | +3.74% | 2.95 | 5.88% |
| 2025-08-11 | 4.82 | 4.83 | 4.77 | 4.81 | 0.00% | 0.67 | 1.38% |
| 2025-08-08 | 4.74 | 4.85 | 4.72 | 4.81 | +1.26% | 1.12 | 2.31% |
| 2025-08-07 | 4.74 | 4.77 | 4.71 | 4.75 | +0.21% | 0.60 | 1.25% |
| 2025-08-06 | 4.77 | 4.77 | 4.70 | 4.74 | 0.00% | 0.61 | 1.27% |
| 2025-08-05 | 4.72 | 4.77 | 4.71 | 4.74 | +0.64% | 0.53 | 1.11% |
| 2025-08-04 | 4.70 | 4.72 | 4.65 | 4.71 | -0.84% | 0.64 | 1.35% |
| 2025-08-01 | 4.73 | 4.76 | 4.72 | 4.75 | +0.42% | 0.52 | 1.09% |
| 2025-07-31 | 4.77 | 4.78 | 4.72 | 4.73 | -1.25% | 0.83 | 1.73% |
| 2025-07-30 | 4.85 | 4.86 | 4.77 | 4.79 | -0.62% | 0.79 | 1.63% |
| 2025-07-29 | 4.82 | 4.85 | 4.76 | 4.82 | -0.21% | 0.88 | 1.82% |
| 2025-07-28 | 4.89 | 4.89 | 4.81 | 4.83 | -1.23% | 0.85 | 1.75% |
| 2025-07-25 | 4.96 | 4.98 | 4.87 | 4.89 | -1.21% | 1.06 | 2.13% |
| 2025-07-24 | 4.85 | 4.95 | 4.84 | 4.95 | +1.85% | 1.12 | 2.25% |