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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.88 | 4.92 | 4.77 | 4.77 | -2.45% | 0.80 | 1.63% |
| 2025-12-17 | 4.76 | 4.92 | 4.66 | 4.89 | +2.30% | 1.28 | 2.64% |
| 2025-12-16 | 4.95 | 4.98 | 4.70 | 4.78 | -4.02% | 1.21 | 2.49% |
| 2025-12-15 | 4.96 | 5.02 | 4.81 | 4.98 | -0.20% | 1.02 | 2.04% |
| 2025-12-12 | 5.02 | 5.07 | 4.95 | 4.99 | -0.60% | 1.00 | 1.97% |
| 2025-12-11 | 5.08 | 5.14 | 5.01 | 5.02 | -1.18% | 1.05 | 2.04% |
| 2025-12-10 | 5.05 | 5.10 | 4.99 | 5.08 | +0.40% | 1.13 | 2.21% |
| 2025-12-09 | 5.12 | 5.15 | 5.00 | 5.06 | -1.36% | 1.28 | 2.50% |
| 2025-12-08 | 5.10 | 5.19 | 5.03 | 5.13 | +1.79% | 1.77 | 3.42% |
| 2025-12-05 | 5.01 | 5.08 | 4.97 | 5.04 | 0.00% | 1.22 | 2.40% |
| 2025-12-04 | 4.84 | 5.09 | 4.84 | 5.04 | +3.70% | 2.59 | 5.12% |
| 2025-12-03 | 4.95 | 4.99 | 4.85 | 4.86 | -1.82% | 1.47 | 2.95% |
| 2025-12-02 | 5.00 | 5.00 | 4.91 | 4.95 | -1.00% | 1.23 | 2.46% |
| 2025-12-01 | 4.94 | 5.08 | 4.92 | 5.00 | +1.21% | 2.84 | 5.61% |
| 2025-11-28 | 4.59 | 5.02 | 4.50 | 4.94 | +8.33% | 3.81 | 7.75% |
| 2025-11-27 | 4.49 | 4.69 | 4.44 | 4.56 | +1.79% | 1.30 | 2.82% |
| 2025-11-26 | 4.56 | 4.66 | 4.47 | 4.48 | +0.67% | 1.67 | 3.61% |
| 2025-11-25 | 4.44 | 4.52 | 4.39 | 4.45 | +0.45% | 0.77 | 1.71% |
| 2025-11-24 | 4.38 | 4.46 | 4.33 | 4.43 | +1.84% | 0.83 | 1.86% |
| 2025-11-21 | 4.59 | 4.64 | 4.35 | 4.35 | -5.64% | 1.32 | 2.93% |