凤凰航运(000520)股票行情 凤凰航运股票行情 000520股票行情_爱股网
凤凰航运(000520)股票行情
凤凰航运(000520)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 4.62 | 4.54 | -0.09 | -1.94% | 4.53 | 4.62 | 201595 | 9191.69 | 1.99% |
| 2025-10-24 | 4.73 | 4.63 | -0.06 | -1.28% | 4.62 | 4.73 | 169300 | 7874.47 | 1.67% |
| 2025-10-23 | 4.58 | 4.69 | 0.09 | 1.96% | 4.58 | 4.75 | 320498 | 15020.58 | 3.17% |
| 2025-10-22 | 4.72 | 4.60 | -0.08 | -1.71% | 4.59 | 4.73 | 206215 | 9568.10 | 2.04% |
| 2025-10-21 | 4.64 | 4.68 | 0.04 | 0.86% | 4.59 | 4.70 | 238171 | 11088.76 | 2.35% |
| 2025-10-20 | 4.43 | 4.64 | 0.18 | 4.04% | 4.43 | 4.76 | 459809 | 21227.65 | 4.54% |
| 2025-10-17 | 4.48 | 4.46 | -0.05 | -1.11% | 4.43 | 4.55 | 171797 | 7711.40 | 1.70% |
| 2025-10-16 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.56 | 206282 | 9299.10 | 2.04% |
| 2025-10-15 | 4.56 | 4.46 | -0.15 | -3.25% | 4.43 | 4.57 | 221242 | 9903.07 | 2.19% |
| 2025-10-14 | 4.52 | 4.61 | 0.07 | 1.54% | 4.51 | 4.68 | 319351 | 14626.99 | 3.16% |
| 2025-10-13 | 4.30 | 4.54 | 0.09 | 2.02% | 4.30 | 4.62 | 258293 | 11603.91 | 2.55% |
| 2025-10-10 | 4.41 | 4.45 | 0.05 | 1.14% | 4.40 | 4.48 | 96679 | 4302.62 | 0.96% |
| 2025-10-09 | 4.41 | 4.40 | 0.00 | 0.00% | 4.36 | 4.42 | 106112 | 4649.36 | 1.05% |
| 2025-09-30 | 4.46 | 4.40 | -0.04 | -0.90% | 4.39 | 4.47 | 129415 | 5712.52 | 1.28% |
| 2025-09-29 | 4.46 | 4.44 | -0.05 | -1.11% | 4.40 | 4.49 | 126643 | 5614.91 | 1.25% |
| 2025-09-26 | 4.54 | 4.49 | -0.05 | -1.10% | 4.47 | 4.54 | 135935 | 6122.04 | 1.34% |
| 2025-09-25 | 4.63 | 4.54 | -0.15 | -3.20% | 4.53 | 4.67 | 250169 | 11450.33 | 2.47% |
| 2025-09-24 | 4.63 | 4.69 | -0.01 | -0.21% | 4.55 | 4.85 | 353670 | 16644.99 | 3.49% |
| 2025-09-23 | 4.51 | 4.70 | 0.17 | 3.75% | 4.43 | 4.88 | 511734 | 23986.07 | 5.06% |
| 2025-09-22 | 4.63 | 4.53 | -0.12 | -2.58% | 4.50 | 4.63 | 177103 | 8043.50 | 1.75% |
| 2025-09-19 | 4.55 | 4.65 | 0.07 | 1.53% | 4.55 | 4.78 | 208624 | 9731.50 | 2.06% |
| 2025-09-18 | 4.71 | 4.58 | -0.15 | -3.17% | 4.55 | 4.72 | 238343 | 11037.61 | 2.35% |
| 2025-09-17 | 4.70 | 4.73 | 0.03 | 0.64% | 4.68 | 4.82 | 258756 | 12287.58 | 2.56% |
| 2025-09-16 | 4.63 | 4.70 | 0.06 | 1.29% | 4.59 | 4.75 | 281247 | 13158.28 | 2.78% |
| 2025-09-15 | 4.57 | 4.64 | 0.07 | 1.53% | 4.57 | 4.71 | 242630 | 11249.95 | 2.40% |
| 2025-09-12 | 4.55 | 4.57 | 0.00 | 0.00% | 4.55 | 4.66 | 162527 | 7459.49 | 1.61% |
| 2025-09-11 | 4.53 | 4.57 | 0.02 | 0.44% | 4.49 | 4.57 | 132431 | 5995.91 | 1.31% |
| 2025-09-10 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.60 | 113889 | 5189.88 | 1.13% |
| 2025-09-09 | 4.65 | 4.59 | -0.08 | -1.71% | 4.57 | 4.66 | 157451 | 7258.98 | 1.56% |
| 2025-09-08 | 4.58 | 4.67 | 0.06 | 1.30% | 4.58 | 4.76 | 222989 | 10436.15 | 2.20% |
| 2025-09-05 | 4.60 | 4.61 | 0.02 | 0.44% | 4.50 | 4.62 | 170254 | 7769.89 | 1.68% |
| 2025-09-04 | 4.62 | 4.59 | -0.03 | -0.65% | 4.55 | 4.64 | 144271 | 6629.92 | 1.43% |
| 2025-09-03 | 4.72 | 4.62 | -0.12 | -2.53% | 4.61 | 4.74 | 183373 | 8526.17 | 1.81% |
| 2025-09-02 | 4.79 | 4.74 | 0.02 | 0.42% | 4.69 | 4.85 | 249098 | 11836.50 | 2.46% |
| 2025-09-01 | 4.78 | 4.72 | -0.06 | -1.26% | 4.70 | 4.78 | 200698 | 9495.56 | 1.98% |
| 2025-08-29 | 4.80 | 4.78 | -0.03 | -0.62% | 4.74 | 4.81 | 160289 | 7653.68 | 1.58% |
| 2025-08-28 | 4.77 | 4.81 | 0.04 | 0.84% | 4.66 | 4.85 | 224746 | 10718.54 | 2.22% |
| 2025-08-27 | 4.94 | 4.77 | -0.17 | -3.44% | 4.70 | 4.95 | 273810 | 13330.91 | 2.71% |
| 2025-08-26 | 4.98 | 4.94 | 0.00 | 0.00% | 4.92 | 4.99 | 202463 | 10045.57 | 2.00% |
| 2025-08-25 | 4.98 | 4.94 | -0.04 | -0.80% | 4.92 | 5.00 | 251170 | 12428.38 | 2.48% |
| 2025-08-22 | 4.96 | 4.98 | 0.03 | 0.61% | 4.93 | 5.08 | 375665 | 18734.00 | 3.71% |
| 2025-08-21 | 4.87 | 4.95 | 0.09 | 1.85% | 4.85 | 4.96 | 320737 | 15806.40 | 3.17% |
| 2025-08-20 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.88 | 178728 | 8668.55 | 1.77% |
| 2025-08-19 | 4.84 | 4.84 | -0.02 | -0.41% | 4.80 | 4.85 | 172505 | 8321.88 | 1.70% |
| 2025-08-18 | 4.84 | 4.86 | 0.00 | 0.00% | 4.80 | 4.87 | 221634 | 10734.67 | 2.19% |
| 2025-08-15 | 4.81 | 4.86 | 0.05 | 1.04% | 4.79 | 4.87 | 161140 | 7802.85 | 1.59% |
| 2025-08-14 | 4.90 | 4.81 | -0.10 | -2.04% | 4.81 | 4.91 | 178532 | 8671.70 | 1.76% |
| 2025-08-13 | 4.91 | 4.91 | -0.08 | -1.60% | 4.84 | 4.93 | 351663 | 17136.53 | 3.47% |
| 2025-08-12 | 4.80 | 4.99 | 0.18 | 3.74% | 4.80 | 5.13 | 595522 | 29544.08 | 5.88% |
| 2025-08-11 | 4.82 | 4.81 | 0.00 | 0.00% | 4.77 | 4.83 | 140150 | 6720.46 | 1.38% |
| 2025-08-08 | 4.74 | 4.81 | 0.06 | 1.26% | 4.72 | 4.85 | 233845 | 11196.37 | 2.31% |
| 2025-08-07 | 4.74 | 4.75 | 0.01 | 0.21% | 4.71 | 4.77 | 126852 | 6015.33 | 1.25% |
| 2025-08-06 | 4.77 | 4.74 | 0.00 | 0.00% | 4.70 | 4.77 | 128105 | 6062.31 | 1.27% |
| 2025-08-05 | 4.72 | 4.74 | 0.03 | 0.64% | 4.71 | 4.77 | 112702 | 5339.53 | 1.11% |
| 2025-08-04 | 4.70 | 4.71 | -0.04 | -0.84% | 4.65 | 4.72 | 137118 | 6424.98 | 1.35% |
| 2025-08-01 | 4.73 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 110728 | 5246.93 | 1.09% |
| 2025-07-31 | 4.77 | 4.73 | -0.06 | -1.25% | 4.72 | 4.78 | 174613 | 8277.99 | 1.73% |
| 2025-07-30 | 4.85 | 4.79 | -0.03 | -0.62% | 4.77 | 4.86 | 165321 | 7945.13 | 1.63% |
| 2025-07-29 | 4.82 | 4.82 | -0.01 | -0.21% | 4.76 | 4.85 | 184304 | 8834.43 | 1.82% |
| 2025-07-28 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.89 | 176610 | 8536.56 | 1.75% |
| 2025-07-25 | 4.96 | 4.89 | -0.06 | -1.21% | 4.87 | 4.98 | 215837 | 10578.37 | 2.13% |
| 2025-07-24 | 4.85 | 4.95 | 0.09 | 1.85% | 4.84 | 4.95 | 227976 | 11205.67 | 2.25% |
| 2025-07-23 | 4.94 | 4.86 | -0.09 | -1.82% | 4.86 | 4.95 | 287021 | 14051.94 | 2.84% |
| 2025-07-22 | 5.02 | 4.95 | -0.08 | -1.59% | 4.93 | 5.02 | 331547 | 16447.84 | 3.28% |
| 2025-07-21 | 5.05 | 5.03 | -0.01 | -0.20% | 5.01 | 5.05 | 215545 | 10823.15 | 2.13% |
| 2025-07-18 | 5.02 | 5.04 | 0.01 | 0.20% | 5.01 | 5.08 | 204311 | 10288.07 | 2.02% |
| 2025-07-17 | 5.04 | 5.03 | -0.02 | -0.40% | 5.01 | 5.05 | 200946 | 10090.18 | 1.99% |
| 2025-07-16 | 5.05 | 5.05 | -0.06 | -1.17% | 5.04 | 5.14 | 285967 | 14524.04 | 2.83% |
| 2025-07-15 | 5.10 | 5.11 | 0.02 | 0.39% | 5.00 | 5.18 | 521091 | 26485.93 | 5.15% |
| 2025-07-14 | 5.03 | 5.09 | 0.09 | 1.80% | 5.01 | 5.15 | 454889 | 23180.97 | 4.49% |
| 2025-07-11 | 4.97 | 5.00 | 0.03 | 0.60% | 4.96 | 5.05 | 276793 | 13864.92 | 2.73% |
| 2025-07-10 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.03 | 228215 | 11362.73 | 2.25% |
| 2025-07-09 | 5.00 | 4.98 | -0.05 | -0.99% | 4.97 | 5.05 | 297195 | 14885.69 | 2.94% |
| 2025-07-08 | 5.04 | 5.03 | 0.04 | 0.80% | 4.99 | 5.09 | 318380 | 16005.58 | 3.15% |
| 2025-07-07 | 5.00 | 4.99 | -0.04 | -0.80% | 4.92 | 5.05 | 309044 | 15404.99 | 3.05% |
| 2025-07-04 | 5.08 | 5.03 | -0.05 | -0.98% | 5.03 | 5.10 | 238693 | 12060.14 | 2.36% |
| 2025-07-03 | 5.07 | 5.08 | -0.04 | -0.78% | 5.03 | 5.14 | 352964 | 17871.29 | 3.49% |
| 2025-07-02 | 5.17 | 5.12 | -0.06 | -1.16% | 5.08 | 5.22 | 495115 | 25462.75 | 4.89% |
| 2025-07-01 | 5.09 | 5.18 | 0.06 | 1.17% | 5.03 | 5.26 | 711278 | 36501.11 | 7.03% |
| 2025-06-30 | 5.15 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 423805 | 21651.54 | 4.19% |
深证大盘股票行情在线 K线走势图
凤凰航运(000520)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
