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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.70 | 4.82 | 4.68 | 4.73 | +0.64% | 1.23 | 2.56% |
| 2025-09-16 | 4.63 | 4.75 | 4.59 | 4.70 | +1.29% | 1.32 | 2.78% |
| 2025-09-15 | 4.57 | 4.71 | 4.57 | 4.64 | +1.53% | 1.12 | 2.40% |
| 2025-09-12 | 4.55 | 4.66 | 4.55 | 4.57 | 0.00% | 0.75 | 1.61% |
| 2025-09-11 | 4.53 | 4.57 | 4.49 | 4.57 | +0.44% | 0.60 | 1.31% |
| 2025-09-10 | 4.59 | 4.60 | 4.53 | 4.55 | -0.87% | 0.52 | 1.13% |
| 2025-09-09 | 4.65 | 4.66 | 4.57 | 4.59 | -1.71% | 0.73 | 1.56% |
| 2025-09-08 | 4.58 | 4.76 | 4.58 | 4.67 | +1.30% | 1.04 | 2.20% |
| 2025-09-05 | 4.60 | 4.62 | 4.50 | 4.61 | +0.44% | 0.78 | 1.68% |
| 2025-09-04 | 4.62 | 4.64 | 4.55 | 4.59 | -0.65% | 0.66 | 1.43% |
| 2025-09-03 | 4.72 | 4.74 | 4.61 | 4.62 | -2.53% | 0.85 | 1.81% |
| 2025-09-02 | 4.79 | 4.85 | 4.69 | 4.74 | +0.42% | 1.18 | 2.46% |
| 2025-09-01 | 4.78 | 4.78 | 4.70 | 4.72 | -1.26% | 0.95 | 1.98% |
| 2025-08-29 | 4.80 | 4.81 | 4.74 | 4.78 | -0.62% | 0.77 | 1.58% |
| 2025-08-28 | 4.77 | 4.85 | 4.66 | 4.81 | +0.84% | 1.07 | 2.22% |
| 2025-08-27 | 4.94 | 4.95 | 4.70 | 4.77 | -3.44% | 1.33 | 2.71% |
| 2025-08-26 | 4.98 | 4.99 | 4.92 | 4.94 | 0.00% | 1.00 | 2.00% |
| 2025-08-25 | 4.98 | 5.00 | 4.92 | 4.94 | -0.80% | 1.24 | 2.48% |
| 2025-08-22 | 4.96 | 5.08 | 4.93 | 4.98 | +0.61% | 1.87 | 3.71% |
| 2025-08-21 | 4.87 | 4.96 | 4.85 | 4.95 | +1.85% | 1.58 | 3.17% |