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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.71 | 4.74 | 4.65 | 4.73 | +0.42% | 1.62 | 3.41% |
| 2025-05-26 | 4.65 | 4.73 | 4.60 | 4.71 | +1.29% | 1.50 | 3.16% |
| 2025-05-23 | 4.84 | 4.85 | 4.65 | 4.65 | -5.68% | 2.76 | 5.77% |
| 2025-05-22 | 4.80 | 5.00 | 4.68 | 4.93 | +1.23% | 4.14 | 8.46% |
| 2025-05-21 | 4.94 | 5.21 | 4.83 | 4.87 | -4.88% | 5.18 | 10.29% |
| 2025-05-20 | 5.49 | 5.52 | 5.12 | 5.12 | -10.02% | 5.85 | 11.14% |
| 2025-05-19 | 5.36 | 5.73 | 5.32 | 5.69 | +8.59% | 9.37 | 16.62% |
| 2025-05-16 | 5.51 | 5.67 | 5.11 | 5.24 | -4.73% | 9.26 | 17.21% |
| 2025-05-15 | 5.89 | 6.16 | 5.47 | 5.50 | -1.79% | 14.40 | 23.91% |
| 2025-05-14 | 5.09 | 5.60 | 5.05 | 5.60 | +10.02% | 9.91 | 18.13% |
| 2025-05-13 | 4.74 | 5.09 | 4.64 | 5.09 | +9.94% | 4.05 | 8.24% |
| 2025-05-12 | 4.55 | 4.76 | 4.49 | 4.63 | +2.66% | 1.64 | 3.52% |
| 2025-05-09 | 4.56 | 4.58 | 4.46 | 4.51 | -0.22% | 0.65 | 1.43% |
| 2025-05-08 | 4.44 | 4.54 | 4.43 | 4.52 | +1.35% | 0.74 | 1.62% |
| 2025-05-07 | 4.51 | 4.55 | 4.43 | 4.46 | -0.22% | 0.91 | 2.01% |
| 2025-05-06 | 4.25 | 4.49 | 4.20 | 4.47 | +6.43% | 1.32 | 2.97% |