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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.70 | 22.94 | 22.23 | 22.42 | -1.02% | 0.64 | 2.62% |
| 2025-11-19 | 23.18 | 23.26 | 22.60 | 22.65 | -2.03% | 0.63 | 2.55% |
| 2025-11-18 | 23.32 | 23.52 | 22.94 | 23.12 | -0.90% | 0.60 | 2.40% |
| 2025-11-17 | 23.18 | 23.83 | 23.02 | 23.33 | +0.60% | 0.81 | 3.18% |
| 2025-11-14 | 23.20 | 23.40 | 23.11 | 23.19 | -0.04% | 0.63 | 2.51% |
| 2025-11-13 | 23.25 | 23.28 | 22.76 | 23.20 | +0.87% | 0.53 | 2.12% |
| 2025-11-12 | 23.11 | 23.26 | 22.81 | 23.00 | -0.17% | 0.64 | 2.57% |
| 2025-11-11 | 23.00 | 23.16 | 22.73 | 23.04 | +0.39% | 0.63 | 2.56% |
| 2025-11-10 | 23.26 | 23.47 | 22.86 | 22.95 | -1.25% | 0.74 | 2.96% |
| 2025-11-07 | 23.38 | 23.55 | 23.05 | 23.24 | +0.43% | 1.01 | 4.03% |
| 2025-11-06 | 23.27 | 23.50 | 22.65 | 23.14 | +0.61% | 1.50 | 6.05% |
| 2025-11-05 | 22.10 | 23.11 | 21.99 | 23.00 | +3.88% | 1.43 | 5.85% |
| 2025-11-04 | 22.05 | 22.24 | 22.02 | 22.14 | +0.05% | 0.62 | 2.59% |
| 2025-11-03 | 22.13 | 22.27 | 21.95 | 22.13 | +0.50% | 0.78 | 3.27% |
| 2025-10-31 | 21.63 | 22.15 | 21.50 | 22.02 | +2.37% | 1.17 | 4.92% |
| 2025-10-30 | 21.28 | 21.86 | 21.28 | 21.51 | +0.09% | 0.73 | 3.14% |
| 2025-10-29 | 21.58 | 21.61 | 21.17 | 21.49 | -0.46% | 0.63 | 2.73% |
| 2025-10-28 | 21.55 | 21.86 | 21.37 | 21.59 | +0.14% | 0.71 | 3.06% |
| 2025-10-27 | 21.67 | 21.91 | 21.36 | 21.56 | +0.19% | 0.96 | 4.14% |
| 2025-10-24 | 21.28 | 21.63 | 21.08 | 21.52 | +1.51% | 0.75 | 3.21% |