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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.52 | 4.62 | 4.52 | 4.58 | +2.46% | 0.79 | 1.71% |
| 2026-02-13 | 4.56 | 4.58 | 4.46 | 4.47 | -1.76% | 0.48 | 1.06% |
| 2026-02-12 | 4.65 | 4.72 | 4.47 | 4.55 | -1.94% | 0.85 | 1.82% |
| 2026-02-11 | 4.58 | 4.68 | 4.57 | 4.64 | +1.09% | 0.93 | 1.98% |
| 2026-02-10 | 4.57 | 4.66 | 4.50 | 4.59 | +0.44% | 1.07 | 2.31% |
| 2026-02-09 | 4.43 | 4.60 | 4.43 | 4.57 | +3.16% | 1.39 | 3.03% |
| 2026-02-06 | 4.34 | 4.43 | 4.33 | 4.43 | +1.61% | 0.58 | 1.31% |
| 2026-02-05 | 4.34 | 4.41 | 4.34 | 4.36 | 0.00% | 0.54 | 1.22% |
| 2026-02-04 | 4.30 | 4.36 | 4.25 | 4.36 | +1.40% | 0.66 | 1.50% |
| 2026-02-03 | 4.31 | 4.34 | 4.20 | 4.30 | -0.23% | 0.91 | 2.10% |
| 2026-02-02 | 4.31 | 4.39 | 4.30 | 4.31 | -0.69% | 0.66 | 1.51% |
| 2026-01-30 | 4.36 | 4.43 | 4.33 | 4.34 | -1.14% | 0.68 | 1.54% |
| 2026-01-29 | 4.37 | 4.47 | 4.33 | 4.39 | 0.00% | 0.75 | 1.68% |
| 2026-01-28 | 4.47 | 4.51 | 4.37 | 4.39 | -1.13% | 0.94 | 2.10% |
| 2026-01-27 | 4.47 | 4.52 | 4.41 | 4.44 | -1.33% | 0.71 | 1.59% |
| 2026-01-26 | 4.60 | 4.62 | 4.48 | 4.50 | -2.17% | 0.94 | 2.06% |
| 2026-01-23 | 4.58 | 4.60 | 4.54 | 4.60 | +0.44% | 0.81 | 1.75% |
| 2026-01-22 | 4.57 | 4.60 | 4.55 | 4.58 | +0.22% | 0.49 | 1.05% |
| 2026-01-21 | 4.53 | 4.59 | 4.49 | 4.57 | +1.11% | 0.67 | 1.46% |
| 2026-01-20 | 4.56 | 4.57 | 4.48 | 4.52 | -0.88% | 0.58 | 1.27% |