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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.10 | 21.25 | 20.86 | 21.20 | +0.14% | 0.53 | 2.35% |
| 2025-10-22 | 21.17 | 21.47 | 21.02 | 21.17 | -0.33% | 0.70 | 3.05% |
| 2025-10-21 | 20.52 | 21.25 | 20.37 | 21.24 | +3.91% | 0.96 | 4.27% |
| 2025-10-20 | 20.13 | 20.50 | 20.02 | 20.44 | +2.61% | 0.52 | 2.36% |
| 2025-10-17 | 20.21 | 20.33 | 19.90 | 19.92 | -1.39% | 0.39 | 1.79% |
| 2025-10-16 | 20.61 | 20.65 | 20.15 | 20.20 | -2.13% | 0.44 | 1.99% |
| 2025-10-15 | 20.49 | 20.85 | 20.38 | 20.64 | +0.19% | 0.45 | 2.04% |
| 2025-10-14 | 20.68 | 21.18 | 20.37 | 20.60 | +1.33% | 0.83 | 3.73% |
| 2025-10-13 | 19.60 | 20.37 | 19.26 | 20.33 | +0.15% | 0.71 | 3.31% |
| 2025-10-10 | 20.16 | 20.60 | 20.10 | 20.30 | +0.30% | 0.48 | 2.17% |
| 2025-10-09 | 20.35 | 20.44 | 20.13 | 20.24 | -0.34% | 0.58 | 2.65% |
| 2025-09-30 | 20.43 | 20.44 | 20.13 | 20.31 | +0.10% | 0.40 | 1.83% |
| 2025-09-29 | 19.95 | 20.46 | 19.78 | 20.29 | +1.91% | 0.72 | 3.31% |
| 2025-09-26 | 20.06 | 20.31 | 19.63 | 19.91 | -0.45% | 0.51 | 2.35% |
| 2025-09-25 | 20.18 | 20.50 | 19.93 | 20.00 | -0.89% | 0.53 | 2.43% |
| 2025-09-24 | 19.47 | 20.24 | 19.34 | 20.18 | +4.02% | 0.81 | 3.76% |
| 2025-09-23 | 20.13 | 20.23 | 18.98 | 19.40 | -3.77% | 1.14 | 5.44% |
| 2025-09-22 | 20.38 | 20.62 | 20.00 | 20.16 | -1.75% | 0.73 | 3.35% |
| 2025-09-19 | 20.51 | 20.71 | 20.29 | 20.52 | -0.77% | 0.53 | 2.40% |
| 2025-09-18 | 20.79 | 21.18 | 20.48 | 20.68 | -1.05% | 0.83 | 3.68% |