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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.12 | 4.23 | 4.05 | 4.22 | +4.46% | 1.03 | 2.45% |
| 2026-03-23 | 4.18 | 4.27 | 3.97 | 4.04 | -4.49% | 1.08 | 2.58% |
| 2026-03-20 | 4.29 | 4.36 | 4.23 | 4.23 | -1.86% | 0.72 | 1.67% |
| 2026-03-19 | 4.43 | 4.43 | 4.29 | 4.31 | -3.15% | 0.96 | 2.17% |
| 2026-03-18 | 4.47 | 4.49 | 4.39 | 4.45 | +0.45% | 0.73 | 1.62% |
| 2026-03-17 | 4.50 | 4.58 | 4.43 | 4.43 | -2.21% | 1.06 | 2.33% |
| 2026-03-16 | 4.41 | 4.55 | 4.40 | 4.53 | +2.03% | 1.19 | 2.60% |
| 2026-03-13 | 4.46 | 4.54 | 4.42 | 4.44 | -0.67% | 0.97 | 2.15% |
| 2026-03-12 | 4.38 | 4.58 | 4.36 | 4.47 | +1.82% | 1.49 | 3.30% |
| 2026-03-11 | 4.43 | 4.45 | 4.34 | 4.39 | -1.13% | 1.23 | 2.78% |
| 2026-03-10 | 4.41 | 4.55 | 4.41 | 4.44 | +0.23% | 1.27 | 2.81% |
| 2026-03-09 | 4.70 | 4.78 | 4.40 | 4.43 | -4.53% | 2.25 | 4.90% |
| 2026-03-06 | 4.45 | 4.67 | 4.40 | 4.64 | +4.50% | 2.65 | 5.73% |
| 2026-03-05 | 4.47 | 4.60 | 4.33 | 4.44 | -3.69% | 3.47 | 7.72% |
| 2026-03-04 | 4.91 | 4.91 | 4.61 | 4.61 | -9.96% | 2.93 | 6.23% |
| 2026-03-03 | 4.74 | 5.20 | 4.73 | 5.12 | +8.25% | 7.71 | 15.20% |
| 2026-03-02 | 4.81 | 4.87 | 4.63 | 4.73 | +1.94% | 3.37 | 7.05% |
| 2026-02-27 | 4.60 | 4.65 | 4.58 | 4.64 | +0.87% | 0.67 | 1.44% |
| 2026-02-26 | 4.62 | 4.65 | 4.56 | 4.60 | -0.65% | 0.72 | 1.54% |
| 2026-02-25 | 4.57 | 4.72 | 4.57 | 4.63 | +1.09% | 1.11 | 2.35% |