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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.72 | 21.48 | 20.60 | 20.90 | +0.67% | 0.96 | 4.22% |
| 2025-09-16 | 20.48 | 20.76 | 20.31 | 20.76 | +1.86% | 0.51 | 2.27% |
| 2025-09-15 | 20.72 | 20.73 | 20.31 | 20.38 | -1.59% | 0.51 | 2.31% |
| 2025-09-12 | 21.15 | 21.20 | 20.71 | 20.71 | -2.08% | 0.72 | 3.21% |
| 2025-09-11 | 20.85 | 21.29 | 20.72 | 21.15 | +1.68% | 0.79 | 3.46% |
| 2025-09-10 | 20.63 | 20.89 | 20.58 | 20.80 | +0.97% | 0.47 | 2.09% |
| 2025-09-09 | 20.69 | 20.92 | 20.50 | 20.60 | -0.63% | 0.55 | 2.46% |
| 2025-09-08 | 20.58 | 20.82 | 20.48 | 20.73 | +1.42% | 0.63 | 2.85% |
| 2025-09-05 | 20.27 | 20.51 | 19.95 | 20.44 | +2.61% | 0.66 | 3.00% |
| 2025-09-04 | 20.02 | 20.37 | 19.67 | 19.92 | +0.50% | 0.76 | 3.49% |
| 2025-09-03 | 20.56 | 20.75 | 19.80 | 19.82 | -3.60% | 0.64 | 2.94% |
| 2025-09-02 | 21.05 | 21.14 | 20.09 | 20.56 | -2.23% | 0.90 | 4.06% |
| 2025-09-01 | 20.94 | 21.15 | 20.55 | 21.03 | +0.38% | 0.92 | 4.10% |
| 2025-08-29 | 20.97 | 21.15 | 20.57 | 20.95 | +0.24% | 0.93 | 4.13% |
| 2025-08-28 | 21.20 | 21.52 | 20.20 | 20.90 | -2.06% | 1.45 | 6.42% |
| 2025-08-27 | 22.35 | 22.46 | 21.26 | 21.34 | -4.30% | 1.53 | 6.46% |
| 2025-08-26 | 22.27 | 22.41 | 21.93 | 22.30 | +0.13% | 1.00 | 4.17% |
| 2025-08-25 | 22.23 | 22.40 | 21.86 | 22.27 | +0.41% | 1.39 | 5.81% |
| 2025-08-22 | 22.23 | 22.36 | 21.81 | 22.18 | +0.86% | 1.15 | 4.81% |
| 2025-08-21 | 22.56 | 22.72 | 21.90 | 21.99 | -1.74% | 1.35 | 5.65% |