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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.80 | 24.00 | 21.61 | 23.06 | +5.30% | 2.30 | 9.33% |
| 2026-04-21 | 21.98 | 22.60 | 21.57 | 21.90 | -0.50% | 0.98 | 4.16% |
| 2026-04-20 | 21.90 | 22.08 | 21.60 | 22.01 | +0.50% | 0.58 | 2.44% |
| 2026-04-17 | 21.65 | 22.12 | 21.39 | 21.90 | +1.15% | 0.67 | 2.87% |
| 2026-04-16 | 21.28 | 21.73 | 20.92 | 21.65 | +2.46% | 0.62 | 2.68% |
| 2026-04-15 | 21.55 | 21.68 | 21.10 | 21.13 | -1.95% | 0.51 | 2.19% |
| 2026-04-14 | 21.81 | 21.86 | 21.15 | 21.55 | +0.28% | 0.65 | 2.83% |
| 2026-04-13 | 21.50 | 21.62 | 21.17 | 21.49 | -0.60% | 0.71 | 3.07% |
| 2026-04-10 | 21.88 | 22.00 | 21.60 | 21.62 | +0.23% | 0.84 | 3.57% |
| 2026-04-09 | 22.22 | 22.27 | 21.40 | 21.57 | -2.31% | 0.86 | 3.63% |
| 2026-04-08 | 21.66 | 22.14 | 21.42 | 22.08 | +4.79% | 0.86 | 3.62% |
| 2026-04-07 | 20.34 | 21.25 | 20.34 | 21.07 | +3.28% | 0.72 | 3.17% |
| 2026-04-03 | 21.32 | 21.39 | 20.25 | 20.40 | -3.59% | 0.50 | 2.24% |
| 2026-04-02 | 21.70 | 21.80 | 20.95 | 21.16 | -2.26% | 0.57 | 2.46% |
| 2026-04-01 | 21.98 | 21.98 | 21.29 | 21.65 | +0.98% | 0.63 | 2.69% |
| 2026-03-31 | 21.91 | 22.19 | 21.40 | 21.44 | -1.11% | 0.78 | 3.33% |
| 2026-03-30 | 20.85 | 21.80 | 20.85 | 21.68 | +2.07% | 0.92 | 3.97% |
| 2026-03-27 | 20.68 | 21.27 | 20.44 | 21.24 | +1.72% | 0.74 | 3.26% |
| 2026-03-26 | 21.20 | 21.71 | 20.62 | 20.88 | -1.51% | 0.82 | 3.62% |
| 2026-03-25 | 21.08 | 21.39 | 20.86 | 21.20 | +2.42% | 0.92 | 4.01% |