凤形股份(002760)股票行情
凤形股份(002760)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 |
|---|
| 2025-03-28 | 18.61 | 18.45 | -0.19 | -1.02% | 18.43 | 18.82 | 42835 | 7945.16 | 3.97% |
| 2025-03-27 | 19.17 | 18.64 | -0.53 | -2.76% | 18.55 | 19.21 | 48578 | 9122.41 | 4.50% |
| 2025-03-26 | 18.98 | 19.17 | 0.14 | 0.74% | 18.90 | 19.24 | 46466 | 8888.26 | 4.30% |
| 2025-03-25 | 19.36 | 19.03 | -0.29 | -1.50% | 18.76 | 19.46 | 51857 | 9884.90 | 4.80% |
| 2025-03-24 | 19.93 | 19.32 | -0.78 | -3.88% | 18.90 | 20.10 | 78325 | 15226.88 | 7.25% |
| 2025-03-21 | 20.78 | 20.10 | -0.73 | -3.50% | 20.00 | 20.78 | 85141 | 17279.20 | 7.88% |
| 2025-03-20 | 20.88 | 20.83 | -0.19 | -0.90% | 20.73 | 21.14 | 78362 | 16385.69 | 7.26% |
| 2025-03-19 | 21.10 | 21.02 | -0.27 | -1.27% | 20.87 | 21.35 | 85209 | 18010.57 | 7.89% |
| 2025-03-18 | 21.50 | 21.29 | -0.28 | -1.30% | 21.14 | 21.57 | 94860 | 20197.81 | 8.78% |
| 2025-03-17 | 21.21 | 21.57 | 0.01 | 0.05% | 21.17 | 21.78 | 120299 | 25756.57 | 11.14% |
| 2025-03-14 | 21.87 | 21.56 | -1.73 | -7.43% | 20.97 | 22.82 | 204190 | 44044.20 | 18.91% |
| 2025-03-13 | 24.27 | 23.29 | -2.41 | -9.38% | 23.13 | 24.81 | 270883 | 64247.68 | 25.08% |
| 2025-03-12 | 27.81 | 25.70 | -0.89 | -3.35% | 25.30 | 29.25 | 360455 | 101989.89 | 33.38% |
| 2025-03-11 | 25.00 | 26.59 | 2.42 | 10.01% | 22.55 | 26.59 | 294513 | 71342.97 | 27.27% |
| 2025-03-10 | 24.17 | 24.17 | 2.20 | 10.01% | 23.89 | 24.17 | 71413 | 17256.73 | 6.61% |
| 2025-03-07 | 20.82 | 21.97 | 2.00 | 10.02% | 20.10 | 21.97 | 212277 | 45645.73 | 19.66% |
| 2025-03-06 | 18.15 | 19.97 | 1.82 | 10.03% | 18.15 | 19.97 | 40435 | 7878.65 | 3.74% |
| 2025-03-05 | 18.40 | 18.15 | -0.16 | -0.87% | 17.80 | 18.40 | 30667 | 5521.69 | 2.84% |
| 2025-03-04 | 18.29 | 18.31 | -0.14 | -0.76% | 18.04 | 18.60 | 29039 | 5305.16 | 2.69% |
| 2025-03-03 | 18.82 | 18.45 | -0.35 | -1.86% | 18.32 | 19.11 | 30028 | 5604.73 | 2.78% |
| 2025-02-28 | 19.48 | 18.80 | -0.67 | -3.44% | 18.52 | 19.78 | 49945 | 9433.53 | 4.63% |
| 2025-02-27 | 20.22 | 19.47 | -0.73 | -3.61% | 19.30 | 20.44 | 71975 | 14250.27 | 6.67% |
| 2025-02-26 | 19.40 | 20.20 | 0.60 | 3.06% | 19.05 | 20.84 | 89406 | 17883.78 | 8.28% |
| 2025-02-25 | 19.00 | 19.60 | 0.56 | 2.94% | 18.30 | 20.10 | 123182 | 23897.84 | 11.41% |
| 2025-02-24 | 17.30 | 19.04 | 1.73 | 9.99% | 17.00 | 19.04 | 51657 | 9533.98 | 4.78% |
| 2025-02-21 | 16.69 | 17.31 | 0.52 | 3.10% | 16.47 | 17.82 | 48340 | 8296.95 | 4.48% |
| 2025-02-20 | 16.80 | 16.79 | 0.09 | 0.54% | 16.60 | 16.84 | 18130 | 3030.82 | 1.68% |
| 2025-02-19 | 16.10 | 16.70 | 0.69 | 4.31% | 16.08 | 16.97 | 35523 | 5894.24 | 3.29% |
| 2025-02-18 | 16.63 | 16.01 | -0.55 | -3.32% | 15.95 | 16.63 | 24656 | 4011.89 | 2.28% |
| 2025-02-17 | 16.39 | 16.56 | 0.16 | 0.98% | 16.25 | 16.62 | 22065 | 3631.73 | 2.04% |
| 2025-02-14 | 16.75 | 16.40 | -0.36 | -2.15% | 16.21 | 16.76 | 29323 | 4811.91 | 2.72% |
| 2025-02-13 | 17.15 | 16.76 | -0.31 | -1.82% | 16.76 | 17.16 | 21148 | 3574.87 | 1.96% |
| 2025-02-12 | 17.00 | 17.07 | -0.01 | -0.06% | 16.90 | 17.21 | 18643 | 3178.81 | 1.73% |
| 2025-02-11 | 17.09 | 17.08 | -0.01 | -0.06% | 16.90 | 17.12 | 22066 | 3748.70 | 2.04% |
| 2025-02-10 | 16.83 | 17.09 | 0.34 | 2.03% | 16.76 | 17.26 | 40468 | 6870.32 | 3.75% |
| 2025-02-07 | 16.90 | 16.75 | -0.19 | -1.12% | 16.50 | 17.11 | 46282 | 7798.18 | 4.29% |
| 2025-02-06 | 17.07 | 16.94 | -0.26 | -1.51% | 16.76 | 17.11 | 39250 | 6622.15 | 3.63% |
| 2025-02-05 | 16.95 | 17.20 | 0.22 | 1.30% | 16.88 | 18.20 | 79136 | 13696.37 | 7.33% |
| 2025-01-27 | 15.69 | 16.98 | 1.54 | 9.97% | 15.49 | 16.98 | 32954 | 5447.82 | 3.05% |
| 2025-01-24 | 15.34 | 15.44 | -0.07 | -0.45% | 15.05 | 15.59 | 19531 | 2982.15 | 1.81% |
| 2025-01-23 | 15.95 | 15.51 | -0.31 | -1.96% | 15.48 | 16.05 | 20486 | 3224.00 | 1.90% |
| 2025-01-22 | 16.20 | 15.82 | -0.38 | -2.35% | 15.69 | 16.20 | 14589 | 2307.79 | 1.35% |
| 2025-01-21 | 16.40 | 16.20 | -0.16 | -0.98% | 16.00 | 16.66 | 11560 | 1872.25 | 1.07% |
| 2025-01-20 | 16.09 | 16.36 | 0.42 | 2.63% | 15.53 | 16.55 | 15761 | 2552.54 | 1.46% |
| 2025-01-17 | 16.04 | 15.94 | -0.26 | -1.60% | 15.68 | 16.14 | 12996 | 2068.14 | 1.20% |
| 2025-01-16 | 16.42 | 16.20 | -0.20 | -1.22% | 15.81 | 16.75 | 25333 | 4121.07 | 2.35% |
| 2025-01-15 | 16.56 | 16.40 | -0.05 | -0.30% | 16.32 | 16.70 | 10473 | 1725.74 | 0.97% |
| 2025-01-14 | 15.78 | 16.45 | 0.67 | 4.25% | 15.78 | 16.55 | 14612 | 2381.38 | 1.35% |
| 2025-01-13 | 15.50 | 15.78 | 0.10 | 0.64% | 15.05 | 15.83 | 10001 | 1555.67 | 0.93% |
| 2025-01-10 | 16.29 | 15.68 | -0.47 | -2.91% | 15.66 | 16.29 | 10138 | 1620.24 | 0.94% |
| 2025-01-09 | 16.16 | 16.15 | 0.14 | 0.87% | 15.81 | 16.34 | 9957 | 1610.34 | 0.92% |
| 2025-01-08 | 16.16 | 16.01 | -0.05 | -0.31% | 15.47 | 16.29 | 13066 | 2080.83 | 1.21% |
| 2025-01-07 | 15.55 | 16.06 | 0.66 | 4.29% | 15.31 | 16.07 | 15295 | 2411.91 | 1.42% |
| 2025-01-06 | 15.63 | 15.40 | -0.21 | -1.35% | 14.91 | 15.78 | 15330 | 2359.23 | 1.42% |
| 2025-01-03 | 16.37 | 15.61 | -0.76 | -4.64% | 15.52 | 16.45 | 16259 | 2590.37 | 1.51% |
| 2025-01-02 | 16.90 | 16.37 | -0.63 | -3.71% | 16.26 | 17.08 | 12446 | 2074.16 | 1.15% |
| 2024-12-31 | 17.30 | 17.00 | -0.31 | -1.79% | 16.74 | 17.44 | 15660 | 2662.21 | 1.45% |
| 2024-12-30 | 17.35 | 17.31 | 0.03 | 0.17% | 16.90 | 17.74 | 18302 | 3173.63 | 1.69% |
| 2024-12-27 | 17.30 | 17.28 | -0.16 | -0.92% | 17.20 | 17.51 | 17707 | 3071.03 | 1.64% |
| 2024-12-26 | 17.27 | 17.44 | -0.25 | -1.41% | 17.24 | 18.18 | 24434 | 4309.61 | 2.26% |
| 2024-12-25 | 18.20 | 17.69 | -0.56 | -3.07% | 17.38 | 19.45 | 39676 | 7330.64 | 3.67% |
| 2024-12-24 | 17.64 | 18.25 | 0.70 | 3.99% | 17.20 | 18.41 | 29790 | 5298.02 | 2.76% |
| 2024-12-23 | 18.21 | 17.55 | -0.66 | -3.62% | 17.03 | 18.23 | 26335 | 4617.75 | 2.44% |
| 2024-12-20 | 18.16 | 18.21 | 0.09 | 0.50% | 17.84 | 18.39 | 19417 | 3521.48 | 1.80% |
| 2024-12-19 | 19.58 | 18.12 | -1.15 | -5.97% | 18.10 | 19.85 | 52236 | 9796.74 | 4.84% |
| 2024-12-18 | 18.45 | 19.27 | 0.82 | 4.44% | 17.72 | 19.56 | 43176 | 7998.01 | 4.00% |
| 2024-12-17 | 19.85 | 18.45 | -1.42 | -7.15% | 18.38 | 20.00 | 40670 | 7661.00 | 3.77% |
| 2024-12-16 | 19.62 | 19.87 | 0.36 | 1.85% | 19.31 | 20.10 | 34818 | 6880.39 | 3.22% |
| 2024-12-13 | 19.92 | 19.51 | -0.04 | -0.20% | 19.15 | 19.96 | 24306 | 4740.88 | 2.25% |
| 2024-12-12 | 19.33 | 19.55 | 0.18 | 0.93% | 19.18 | 19.55 | 11596 | 2244.04 | 1.07% |
| 2024-12-11 | 19.43 | 19.37 | -0.05 | -0.26% | 19.01 | 19.61 | 17885 | 3445.95 | 1.66% |
| 2024-12-10 | 20.35 | 19.42 | -0.46 | -2.31% | 19.42 | 20.53 | 19700 | 3907.97 | 1.82% |
| 2024-12-09 | 20.13 | 19.88 | -0.23 | -1.14% | 19.60 | 20.26 | 10247 | 2042.94 | 0.95% |
| 2024-12-06 | 20.18 | 20.11 | 0.20 | 1.00% | 19.67 | 20.19 | 12335 | 2465.69 | 1.14% |
| 2024-12-05 | 19.42 | 19.91 | 0.37 | 1.89% | 19.40 | 19.95 | 10140 | 2008.79 | 0.94% |
| 2024-12-04 | 19.91 | 19.54 | -0.37 | -1.86% | 19.42 | 20.09 | 14636 | 2878.83 | 1.36% |
| 2024-12-03 | 20.18 | 19.91 | -0.10 | -0.50% | 19.63 | 20.28 | 13177 | 2618.01 | 1.22% |
| 2024-12-02 | 20.01 | 20.01 | 0.00 | 0.00% | 19.80 | 20.42 | 20721 | 4149.13 | 1.92% |
| 2024-11-29 | 19.67 | 20.01 | 0.36 | 1.83% | 19.65 | 20.15 | 21054 | 4206.50 | 1.95% |
| 2024-11-28 | 19.22 | 19.65 | 0.50 | 2.61% | 19.12 | 19.98 | 28180 | 5541.81 | 2.61% |
深证大盘股票行情在线 K线走势图
