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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.97 | 4.01 | 3.96 | 3.97 | -0.75% | 0.45 | 1.13% |
| 2026-04-21 | 4.01 | 4.01 | 3.95 | 4.00 | -0.74% | 0.56 | 1.40% |
| 2026-04-20 | 4.18 | 4.18 | 3.97 | 4.03 | -3.36% | 1.19 | 2.93% |
| 2026-04-17 | 4.20 | 4.22 | 4.10 | 4.17 | -0.95% | 0.67 | 1.59% |
| 2026-04-16 | 4.01 | 4.22 | 3.98 | 4.21 | +4.99% | 1.07 | 2.57% |
| 2026-04-15 | 3.94 | 4.03 | 3.92 | 4.01 | +2.04% | 0.65 | 1.62% |
| 2026-04-14 | 4.00 | 4.01 | 3.90 | 3.93 | -1.75% | 0.63 | 1.59% |
| 2026-04-13 | 4.05 | 4.06 | 3.97 | 4.00 | -1.23% | 0.54 | 1.35% |
| 2026-04-10 | 4.11 | 4.12 | 4.03 | 4.05 | -0.98% | 0.48 | 1.16% |
| 2026-04-09 | 4.18 | 4.21 | 4.07 | 4.09 | -2.85% | 0.64 | 1.53% |
| 2026-04-08 | 4.18 | 4.23 | 4.14 | 4.21 | +2.68% | 0.54 | 1.28% |
| 2026-04-07 | 4.02 | 4.13 | 3.98 | 4.10 | +2.24% | 0.57 | 1.39% |
| 2026-04-03 | 4.19 | 4.22 | 4.01 | 4.01 | -4.07% | 0.85 | 2.06% |
| 2026-04-02 | 4.18 | 4.25 | 4.15 | 4.18 | -0.24% | 0.69 | 1.63% |
| 2026-04-01 | 4.16 | 4.23 | 4.15 | 4.19 | +1.95% | 0.50 | 1.19% |
| 2026-03-31 | 4.19 | 4.26 | 4.10 | 4.11 | -2.61% | 0.58 | 1.36% |
| 2026-03-30 | 4.15 | 4.23 | 4.12 | 4.22 | +0.24% | 0.53 | 1.24% |
| 2026-03-27 | 4.13 | 4.23 | 4.11 | 4.21 | +0.96% | 0.51 | 1.21% |
| 2026-03-26 | 4.28 | 4.33 | 4.16 | 4.17 | -2.80% | 0.68 | 1.59% |
| 2026-03-25 | 4.22 | 4.30 | 4.18 | 4.29 | +1.66% | 0.70 | 1.62% |