凤形股份 sz.002760
21.98
-4.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.00 | 23.86 | 21.57 | 21.98 | -4.35% | 1.99 | 8.24% |
| 2026-05-22 | 22.36 | 23.15 | 21.85 | 22.98 | +2.77% | 1.81 | 7.41% |
| 2026-05-21 | 24.15 | 24.20 | 22.20 | 22.36 | -7.60% | 2.47 | 9.84% |
| 2026-05-20 | 24.90 | 25.58 | 24.03 | 24.20 | -3.08% | 2.32 | 8.78% |
| 2026-05-19 | 25.05 | 26.50 | 24.90 | 24.97 | -2.73% | 3.32 | 12.07% |
| 2026-05-18 | 24.86 | 25.97 | 24.31 | 25.67 | +7.59% | 4.65 | 16.93% |
| 2026-05-15 | 24.79 | 25.30 | 23.66 | 23.86 | -3.44% | 3.17 | 12.04% |
| 2026-05-14 | 25.60 | 25.81 | 24.08 | 24.71 | -2.56% | 5.73 | 21.25% |
| 2026-05-13 | 23.04 | 25.36 | 22.91 | 25.36 | +10.02% | 3.51 | 13.28% |
| 2026-05-12 | 23.72 | 23.92 | 22.83 | 23.05 | -2.41% | 1.29 | 5.13% |
| 2026-05-11 | 23.18 | 23.96 | 22.82 | 23.62 | +2.79% | 1.94 | 7.64% |
| 2026-05-08 | 23.20 | 23.22 | 22.72 | 22.98 | -1.03% | 0.92 | 3.73% |
| 2026-05-07 | 23.00 | 23.33 | 22.86 | 23.22 | +0.82% | 1.00 | 4.01% |
| 2026-05-06 | 22.75 | 23.44 | 22.68 | 23.03 | +1.23% | 1.31 | 5.27% |
| 2026-04-30 | 22.70 | 23.07 | 22.67 | 22.75 | +0.22% | 0.95 | 3.84% |
| 2026-04-29 | 22.18 | 22.85 | 21.99 | 22.70 | +2.11% | 1.11 | 4.54% |
| 2026-04-28 | 22.09 | 22.54 | 22.02 | 22.23 | +0.18% | 0.99 | 4.11% |
| 2026-04-27 | 22.10 | 22.19 | 21.36 | 22.19 | +0.59% | 1.00 | 4.26% |
| 2026-04-24 | 22.43 | 22.43 | 21.50 | 22.06 | -0.68% | 1.13 | 4.78% |
| 2026-04-23 | 22.71 | 23.36 | 22.03 | 22.21 | -3.69% | 1.82 | 7.47% |