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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.76 | 22.86 | 22.17 | 22.38 | -2.14% | 1.57 | 6.46% |
| 2025-08-19 | 22.53 | 23.88 | 22.52 | 22.87 | +2.56% | 2.16 | 8.69% |
| 2025-08-18 | 22.10 | 22.80 | 21.90 | 22.30 | +1.09% | 1.88 | 7.77% |
| 2025-08-15 | 21.88 | 22.10 | 21.80 | 22.06 | +0.73% | 1.43 | 6.02% |
| 2025-08-14 | 22.80 | 22.91 | 21.88 | 21.90 | -4.66% | 2.49 | 10.37% |
| 2025-08-13 | 23.90 | 23.91 | 22.92 | 22.97 | -2.83% | 2.73 | 10.88% |
| 2025-08-12 | 23.16 | 24.00 | 22.73 | 23.64 | -1.25% | 3.76 | 14.94% |
| 2025-08-11 | 23.02 | 24.44 | 22.10 | 23.94 | +3.06% | 5.76 | 23.30% |
| 2025-08-08 | 21.11 | 23.23 | 20.84 | 23.23 | +9.99% | 4.25 | 17.86% |
| 2025-08-07 | 20.51 | 21.30 | 20.24 | 21.12 | +3.38% | 2.82 | 12.56% |
| 2025-08-06 | 20.53 | 20.61 | 20.28 | 20.43 | -0.49% | 1.17 | 5.29% |
| 2025-08-05 | 20.70 | 20.77 | 20.17 | 20.53 | +1.03% | 1.70 | 7.69% |
| 2025-08-04 | 20.05 | 20.78 | 20.04 | 20.32 | +0.74% | 3.07 | 13.98% |
| 2025-08-01 | 19.19 | 21.07 | 19.19 | 20.17 | +5.33% | 4.16 | 18.82% |
| 2025-07-31 | 19.32 | 19.70 | 19.03 | 19.15 | -1.49% | 0.56 | 2.68% |
| 2025-07-30 | 19.58 | 19.80 | 19.16 | 19.44 | -1.12% | 0.65 | 3.12% |
| 2025-07-29 | 19.80 | 19.88 | 19.31 | 19.66 | +0.10% | 0.59 | 2.79% |
| 2025-07-28 | 19.63 | 19.86 | 19.50 | 19.64 | +0.31% | 0.76 | 3.58% |
| 2025-07-25 | 19.40 | 19.74 | 19.16 | 19.58 | +0.93% | 0.75 | 3.56% |
| 2025-07-24 | 19.27 | 19.44 | 19.12 | 19.40 | +1.09% | 0.57 | 2.74% |