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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.22 | 5.24 | 5.00 | 5.04 | -4.73% | 5.14 | 10.03% |
| 2025-06-24 | 5.15 | 5.51 | 5.15 | 5.29 | -7.52% | 7.91 | 14.66% |
| 2025-06-23 | 5.73 | 5.89 | 5.56 | 5.72 | +6.92% | 9.93 | 17.15% |
| 2025-06-20 | 5.19 | 5.70 | 5.07 | 5.35 | +0.56% | 7.55 | 13.73% |
| 2025-06-19 | 5.49 | 5.51 | 5.12 | 5.32 | -3.97% | 7.10 | 13.28% |
| 2025-06-18 | 5.80 | 5.98 | 5.46 | 5.54 | -0.72% | 10.62 | 18.54% |
| 2025-06-17 | 5.00 | 5.58 | 4.96 | 5.58 | +10.06% | 7.59 | 14.07% |
| 2025-06-16 | 5.18 | 5.20 | 5.02 | 5.07 | -3.80% | 5.94 | 11.54% |
| 2025-06-13 | 4.80 | 5.27 | 4.80 | 5.27 | +10.02% | 7.59 | 14.39% |
| 2025-06-12 | 4.81 | 4.87 | 4.75 | 4.79 | -2.84% | 2.06 | 4.24% |
| 2025-06-11 | 4.98 | 5.25 | 4.82 | 4.93 | -2.76% | 5.17 | 10.27% |
| 2025-06-10 | 4.76 | 5.23 | 4.73 | 5.07 | +6.07% | 5.62 | 11.16% |
| 2025-06-09 | 4.76 | 4.79 | 4.70 | 4.78 | +0.42% | 1.44 | 3.00% |
| 2025-06-06 | 4.79 | 4.90 | 4.74 | 4.76 | -0.42% | 1.80 | 3.69% |
| 2025-06-05 | 4.83 | 4.90 | 4.75 | 4.78 | -1.44% | 1.49 | 3.06% |
| 2025-06-04 | 4.70 | 4.90 | 4.70 | 4.85 | +2.32% | 1.80 | 3.70% |
| 2025-06-03 | 4.68 | 4.76 | 4.65 | 4.74 | +0.85% | 1.00 | 2.10% |
| 2025-05-30 | 4.81 | 4.88 | 4.68 | 4.70 | -3.09% | 1.59 | 3.29% |
| 2025-05-29 | 4.70 | 4.88 | 4.68 | 4.85 | +3.41% | 2.30 | 4.72% |
| 2025-05-28 | 4.70 | 4.79 | 4.69 | 4.69 | -0.85% | 1.71 | 3.56% |