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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.58 | 4.75 | 4.58 | 4.69 | +1.96% | 1.50 | 3.17% |
| 2025-10-22 | 4.72 | 4.73 | 4.59 | 4.60 | -1.71% | 0.96 | 2.04% |
| 2025-10-21 | 4.64 | 4.70 | 4.59 | 4.68 | +0.86% | 1.11 | 2.35% |
| 2025-10-20 | 4.43 | 4.76 | 4.43 | 4.64 | +4.04% | 2.12 | 4.54% |
| 2025-10-17 | 4.48 | 4.55 | 4.43 | 4.46 | -1.11% | 0.77 | 1.70% |
| 2025-10-16 | 4.46 | 4.56 | 4.45 | 4.51 | +1.12% | 0.93 | 2.04% |
| 2025-10-15 | 4.56 | 4.57 | 4.43 | 4.46 | -3.25% | 0.99 | 2.19% |
| 2025-10-14 | 4.52 | 4.68 | 4.51 | 4.61 | +1.54% | 1.46 | 3.16% |
| 2025-10-13 | 4.30 | 4.62 | 4.30 | 4.54 | +2.02% | 1.16 | 2.55% |
| 2025-10-10 | 4.41 | 4.48 | 4.40 | 4.45 | +1.14% | 0.43 | 0.96% |
| 2025-10-09 | 4.41 | 4.42 | 4.36 | 4.40 | 0.00% | 0.46 | 1.05% |
| 2025-09-30 | 4.46 | 4.47 | 4.39 | 4.40 | -0.90% | 0.57 | 1.28% |
| 2025-09-29 | 4.46 | 4.49 | 4.40 | 4.44 | -1.11% | 0.56 | 1.25% |
| 2025-09-26 | 4.54 | 4.54 | 4.47 | 4.49 | -1.10% | 0.61 | 1.34% |
| 2025-09-25 | 4.63 | 4.67 | 4.53 | 4.54 | -3.20% | 1.15 | 2.47% |
| 2025-09-24 | 4.63 | 4.85 | 4.55 | 4.69 | -0.21% | 1.66 | 3.49% |
| 2025-09-23 | 4.51 | 4.88 | 4.43 | 4.70 | +3.75% | 2.40 | 5.06% |
| 2025-09-22 | 4.63 | 4.63 | 4.50 | 4.53 | -2.58% | 0.80 | 1.75% |
| 2025-09-19 | 4.55 | 4.78 | 4.55 | 4.65 | +1.53% | 0.97 | 2.06% |
| 2025-09-18 | 4.71 | 4.72 | 4.55 | 4.58 | -3.17% | 1.10 | 2.35% |