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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.73 | 4.76 | 4.58 | 4.61 | -2.74% | 0.97 | 2.07% |
| 2025-11-19 | 4.92 | 4.92 | 4.69 | 4.74 | -2.67% | 1.00 | 2.07% |
| 2025-11-18 | 5.10 | 5.14 | 4.83 | 4.87 | -4.70% | 1.75 | 3.52% |
| 2025-11-17 | 5.21 | 5.28 | 5.04 | 5.11 | -1.92% | 2.30 | 4.43% |
| 2025-11-14 | 4.94 | 5.34 | 4.93 | 5.21 | +5.68% | 3.81 | 7.26% |
| 2025-11-13 | 4.95 | 4.97 | 4.90 | 4.93 | -0.40% | 0.95 | 1.90% |
| 2025-11-12 | 4.91 | 5.05 | 4.91 | 4.95 | +0.20% | 1.41 | 2.79% |
| 2025-11-11 | 4.92 | 5.04 | 4.92 | 4.94 | +0.82% | 2.23 | 4.43% |
| 2025-11-10 | 4.61 | 5.00 | 4.56 | 4.90 | +6.29% | 3.79 | 7.75% |
| 2025-11-07 | 4.59 | 4.66 | 4.59 | 4.61 | 0.00% | 0.56 | 1.19% |
| 2025-11-06 | 4.63 | 4.70 | 4.57 | 4.61 | 0.00% | 1.05 | 2.24% |
| 2025-11-05 | 4.45 | 4.63 | 4.43 | 4.61 | +2.44% | 1.04 | 2.25% |
| 2025-11-04 | 4.53 | 4.56 | 4.47 | 4.50 | -0.88% | 0.75 | 1.64% |
| 2025-11-03 | 4.50 | 4.55 | 4.50 | 4.54 | +0.44% | 0.48 | 1.05% |
| 2025-10-31 | 4.52 | 4.56 | 4.49 | 4.52 | +0.44% | 0.58 | 1.27% |
| 2025-10-30 | 4.51 | 4.61 | 4.50 | 4.50 | -0.44% | 0.84 | 1.82% |
| 2025-10-29 | 4.52 | 4.55 | 4.45 | 4.52 | -0.22% | 0.61 | 1.34% |
| 2025-10-28 | 4.52 | 4.60 | 4.52 | 4.53 | -0.22% | 0.68 | 1.48% |
| 2025-10-27 | 4.62 | 4.62 | 4.53 | 4.54 | -1.94% | 0.92 | 1.99% |
| 2025-10-24 | 4.73 | 4.73 | 4.62 | 4.63 | -1.28% | 0.79 | 1.67% |