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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.49 | 4.61 | 4.46 | 4.56 | +1.11% | 0.70 | 1.53% |
| 2026-01-16 | 4.57 | 4.58 | 4.50 | 4.51 | -1.53% | 0.92 | 2.01% |
| 2026-01-15 | 4.66 | 4.68 | 4.56 | 4.58 | -1.93% | 1.06 | 2.27% |
| 2026-01-14 | 4.75 | 4.76 | 4.65 | 4.67 | -0.85% | 1.46 | 3.08% |
| 2026-01-13 | 4.68 | 4.84 | 4.67 | 4.71 | +0.64% | 1.92 | 4.00% |
| 2026-01-12 | 4.68 | 4.70 | 4.64 | 4.68 | 0.00% | 1.12 | 2.38% |
| 2026-01-09 | 4.72 | 4.73 | 4.62 | 4.68 | -0.21% | 0.93 | 1.96% |
| 2026-01-08 | 4.60 | 4.75 | 4.59 | 4.69 | +2.40% | 1.39 | 2.94% |
| 2026-01-07 | 4.71 | 4.71 | 4.56 | 4.58 | -2.97% | 1.39 | 2.98% |
| 2026-01-06 | 4.71 | 4.72 | 4.66 | 4.72 | +1.07% | 1.00 | 2.11% |
| 2026-01-05 | 4.86 | 4.87 | 4.65 | 4.67 | -3.51% | 1.67 | 3.52% |
| 2025-12-31 | 4.92 | 4.93 | 4.80 | 4.84 | -1.02% | 0.88 | 1.80% |
| 2025-12-30 | 4.91 | 4.94 | 4.78 | 4.89 | -1.01% | 1.21 | 2.46% |
| 2025-12-29 | 5.07 | 5.10 | 4.93 | 4.94 | -2.56% | 1.14 | 2.26% |
| 2025-12-26 | 5.12 | 5.15 | 5.01 | 5.07 | -0.98% | 1.28 | 2.50% |
| 2025-12-25 | 5.11 | 5.15 | 5.03 | 5.12 | +1.19% | 1.18 | 2.29% |
| 2025-12-24 | 5.05 | 5.10 | 4.95 | 5.06 | +0.20% | 0.99 | 1.93% |
| 2025-12-23 | 5.25 | 5.32 | 5.03 | 5.05 | -4.17% | 1.78 | 3.44% |
| 2025-12-22 | 5.11 | 5.30 | 5.06 | 5.27 | +2.73% | 2.66 | 5.04% |
| 2025-12-19 | 4.81 | 5.22 | 4.75 | 5.13 | +7.55% | 3.39 | 6.61% |