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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.94 | 4.95 | 4.86 | 4.86 | -1.82% | 1.41 | 2.84% |
| 2025-07-22 | 5.02 | 5.02 | 4.93 | 4.95 | -1.59% | 1.64 | 3.28% |
| 2025-07-21 | 5.05 | 5.05 | 5.01 | 5.03 | -0.20% | 1.08 | 2.13% |
| 2025-07-18 | 5.02 | 5.08 | 5.01 | 5.04 | +0.20% | 1.03 | 2.02% |
| 2025-07-17 | 5.04 | 5.05 | 5.01 | 5.03 | -0.40% | 1.01 | 1.99% |
| 2025-07-16 | 5.05 | 5.14 | 5.04 | 5.05 | -1.17% | 1.45 | 2.83% |
| 2025-07-15 | 5.10 | 5.18 | 5.00 | 5.11 | +0.39% | 2.65 | 5.15% |
| 2025-07-14 | 5.03 | 5.15 | 5.01 | 5.09 | +1.80% | 2.32 | 4.49% |
| 2025-07-11 | 4.97 | 5.05 | 4.96 | 5.00 | +0.60% | 1.39 | 2.73% |
| 2025-07-10 | 4.99 | 5.03 | 4.95 | 4.97 | -0.20% | 1.14 | 2.25% |
| 2025-07-09 | 5.00 | 5.05 | 4.97 | 4.98 | -0.99% | 1.49 | 2.94% |
| 2025-07-08 | 5.04 | 5.09 | 4.99 | 5.03 | +0.80% | 1.60 | 3.15% |
| 2025-07-07 | 5.00 | 5.05 | 4.92 | 4.99 | -0.80% | 1.54 | 3.05% |
| 2025-07-04 | 5.08 | 5.10 | 5.03 | 5.03 | -0.98% | 1.21 | 2.36% |
| 2025-07-03 | 5.07 | 5.14 | 5.03 | 5.08 | -0.78% | 1.79 | 3.49% |
| 2025-07-02 | 5.17 | 5.22 | 5.08 | 5.12 | -1.16% | 2.55 | 4.89% |
| 2025-07-01 | 5.09 | 5.26 | 5.03 | 5.18 | +1.17% | 3.65 | 7.03% |
| 2025-06-30 | 5.15 | 5.15 | 5.08 | 5.12 | +0.20% | 2.17 | 4.19% |
| 2025-06-27 | 5.07 | 5.19 | 5.06 | 5.11 | -0.78% | 2.44 | 4.71% |
| 2025-06-26 | 5.03 | 5.26 | 4.91 | 5.15 | +2.18% | 3.82 | 7.40% |