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 |
|---|
| 2026-03-26 | 4.28 | 4.17 | -0.12 | -2.80% | 4.16 | 4.33 | 160878 | 6809.53 | 1.59% |
| 2026-03-25 | 4.22 | 4.29 | 0.07 | 1.66% | 4.18 | 4.30 | 164243 | 6981.34 | 1.62% |
| 2026-03-24 | 4.12 | 4.22 | 0.18 | 4.46% | 4.05 | 4.23 | 248053 | 10281.04 | 2.45% |
| 2026-03-23 | 4.18 | 4.04 | -0.19 | -4.49% | 3.97 | 4.27 | 261560 | 10815.75 | 2.58% |
| 2026-03-20 | 4.29 | 4.23 | -0.08 | -1.86% | 4.23 | 4.36 | 168982 | 7249.04 | 1.67% |
| 2026-03-19 | 4.43 | 4.31 | -0.14 | -3.15% | 4.29 | 4.43 | 219727 | 9580.16 | 2.17% |
| 2026-03-18 | 4.47 | 4.45 | 0.02 | 0.45% | 4.39 | 4.49 | 164398 | 7274.95 | 1.62% |
| 2026-03-17 | 4.50 | 4.43 | -0.10 | -2.21% | 4.43 | 4.58 | 236163 | 10640.30 | 2.33% |
| 2026-03-16 | 4.41 | 4.53 | 0.09 | 2.03% | 4.40 | 4.55 | 263391 | 11865.93 | 2.60% |
| 2026-03-13 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.54 | 217902 | 9744.04 | 2.15% |
| 2026-03-12 | 4.38 | 4.47 | 0.08 | 1.82% | 4.36 | 4.58 | 333661 | 14869.42 | 3.30% |
| 2026-03-11 | 4.43 | 4.39 | -0.05 | -1.13% | 4.34 | 4.45 | 281479 | 12321.76 | 2.78% |
| 2026-03-10 | 4.41 | 4.44 | 0.01 | 0.23% | 4.41 | 4.55 | 284794 | 12704.09 | 2.81% |
| 2026-03-09 | 4.70 | 4.43 | -0.21 | -4.53% | 4.40 | 4.78 | 496070 | 22456.39 | 4.90% |
| 2026-03-06 | 4.45 | 4.64 | 0.20 | 4.50% | 4.40 | 4.67 | 579819 | 26465.66 | 5.73% |
| 2026-03-05 | 4.47 | 4.44 | -0.17 | -3.69% | 4.33 | 4.60 | 781092 | 34724.61 | 7.72% |
| 2026-03-04 | 4.91 | 4.61 | -0.51 | -9.96% | 4.61 | 4.91 | 630732 | 29254.03 | 6.23% |
| 2026-03-03 | 4.74 | 5.12 | 0.39 | 8.25% | 4.73 | 5.20 | 1538002 | 77131.25 | 15.20% |
| 2026-03-02 | 4.81 | 4.73 | 0.09 | 1.94% | 4.63 | 4.87 | 713197 | 33736.55 | 7.05% |
| 2026-02-27 | 4.60 | 4.64 | 0.04 | 0.87% | 4.58 | 4.65 | 146112 | 6739.71 | 1.44% |
| 2026-02-26 | 4.62 | 4.60 | -0.03 | -0.65% | 4.56 | 4.65 | 156162 | 7178.62 | 1.54% |
| 2026-02-25 | 4.57 | 4.63 | 0.05 | 1.09% | 4.57 | 4.72 | 237760 | 11065.21 | 2.35% |
| 2026-02-24 | 4.52 | 4.58 | 0.11 | 2.46% | 4.52 | 4.62 | 173143 | 7932.26 | 1.71% |
| 2026-02-13 | 4.56 | 4.47 | -0.08 | -1.76% | 4.46 | 4.58 | 107351 | 4848.37 | 1.06% |
| 2026-02-12 | 4.65 | 4.55 | -0.09 | -1.94% | 4.47 | 4.72 | 184637 | 8494.70 | 1.82% |
| 2026-02-11 | 4.58 | 4.64 | 0.05 | 1.09% | 4.57 | 4.68 | 199932 | 9279.04 | 1.98% |
| 2026-02-10 | 4.57 | 4.59 | 0.02 | 0.44% | 4.50 | 4.66 | 234162 | 10705.83 | 2.31% |
| 2026-02-09 | 4.43 | 4.57 | 0.14 | 3.16% | 4.43 | 4.60 | 306789 | 13855.52 | 3.03% |
| 2026-02-06 | 4.34 | 4.43 | 0.07 | 1.61% | 4.33 | 4.43 | 132215 | 5810.32 | 1.31% |
| 2026-02-05 | 4.34 | 4.36 | 0.00 | 0.00% | 4.34 | 4.41 | 123230 | 5390.75 | 1.22% |
| 2026-02-04 | 4.30 | 4.36 | 0.06 | 1.40% | 4.25 | 4.36 | 151899 | 6552.62 | 1.50% |
| 2026-02-03 | 4.31 | 4.30 | -0.01 | -0.23% | 4.20 | 4.34 | 212717 | 9055.01 | 2.10% |
| 2026-02-02 | 4.31 | 4.31 | -0.03 | -0.69% | 4.30 | 4.39 | 153083 | 6645.12 | 1.51% |
| 2026-01-30 | 4.36 | 4.34 | -0.05 | -1.14% | 4.33 | 4.43 | 156254 | 6812.38 | 1.54% |
| 2026-01-29 | 4.37 | 4.39 | 0.00 | 0.00% | 4.33 | 4.47 | 169790 | 7463.78 | 1.68% |
| 2026-01-28 | 4.47 | 4.39 | -0.05 | -1.13% | 4.37 | 4.51 | 212290 | 9396.52 | 2.10% |
| 2026-01-27 | 4.47 | 4.44 | -0.06 | -1.33% | 4.41 | 4.52 | 160649 | 7147.43 | 1.59% |
| 2026-01-26 | 4.60 | 4.50 | -0.10 | -2.17% | 4.48 | 4.62 | 208382 | 9425.68 | 2.06% |
| 2026-01-23 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.60 | 176947 | 8095.91 | 1.75% |
| 2026-01-22 | 4.57 | 4.58 | 0.01 | 0.22% | 4.55 | 4.60 | 106691 | 4884.06 | 1.05% |
| 2026-01-21 | 4.53 | 4.57 | 0.05 | 1.11% | 4.49 | 4.59 | 148183 | 6749.78 | 1.46% |
| 2026-01-20 | 4.56 | 4.52 | -0.04 | -0.88% | 4.48 | 4.57 | 128703 | 5808.11 | 1.27% |
| 2026-01-19 | 4.49 | 4.56 | 0.05 | 1.11% | 4.46 | 4.61 | 154666 | 7037.82 | 1.53% |
| 2026-01-16 | 4.57 | 4.51 | -0.07 | -1.53% | 4.50 | 4.58 | 203636 | 9205.24 | 2.01% |
| 2026-01-15 | 4.66 | 4.58 | -0.09 | -1.93% | 4.56 | 4.68 | 229726 | 10559.20 | 2.27% |
| 2026-01-14 | 4.75 | 4.67 | -0.04 | -0.85% | 4.65 | 4.76 | 311952 | 14612.86 | 3.08% |
| 2026-01-13 | 4.68 | 4.71 | 0.03 | 0.64% | 4.67 | 4.84 | 404697 | 19225.02 | 4.00% |
| 2026-01-12 | 4.68 | 4.68 | 0.00 | 0.00% | 4.64 | 4.70 | 240865 | 11216.25 | 2.38% |
| 2026-01-09 | 4.72 | 4.68 | -0.01 | -0.21% | 4.62 | 4.73 | 198751 | 9273.04 | 1.96% |
| 2026-01-08 | 4.60 | 4.69 | 0.11 | 2.40% | 4.59 | 4.75 | 297110 | 13937.92 | 2.94% |
| 2026-01-07 | 4.71 | 4.58 | -0.14 | -2.97% | 4.56 | 4.71 | 301756 | 13933.96 | 2.98% |
| 2026-01-06 | 4.71 | 4.72 | 0.05 | 1.07% | 4.66 | 4.72 | 213488 | 10027.35 | 2.11% |
| 2026-01-05 | 4.86 | 4.67 | -0.17 | -3.51% | 4.65 | 4.87 | 355769 | 16688.74 | 3.52% |
| 2025-12-31 | 4.92 | 4.84 | -0.05 | -1.02% | 4.80 | 4.93 | 182089 | 8815.21 | 1.80% |
| 2025-12-30 | 4.91 | 4.89 | -0.05 | -1.01% | 4.78 | 4.94 | 248798 | 12101.40 | 2.46% |
| 2025-12-29 | 5.07 | 4.94 | -0.13 | -2.56% | 4.93 | 5.10 | 228534 | 11379.22 | 2.26% |
| 2025-12-26 | 5.12 | 5.07 | -0.05 | -0.98% | 5.01 | 5.15 | 253159 | 12833.43 | 2.50% |
| 2025-12-25 | 5.11 | 5.12 | 0.06 | 1.19% | 5.03 | 5.15 | 231709 | 11808.72 | 2.29% |
| 2025-12-24 | 5.05 | 5.06 | 0.01 | 0.20% | 4.95 | 5.10 | 195351 | 9858.03 | 1.93% |
| 2025-12-23 | 5.25 | 5.05 | -0.22 | -4.17% | 5.03 | 5.32 | 347947 | 17776.36 | 3.44% |
| 2025-12-22 | 5.11 | 5.27 | 0.14 | 2.73% | 5.06 | 5.30 | 510413 | 26640.82 | 5.04% |
| 2025-12-19 | 4.81 | 5.13 | 0.36 | 7.55% | 4.75 | 5.22 | 669257 | 33939.66 | 6.61% |
| 2025-12-18 | 4.88 | 4.77 | -0.12 | -2.45% | 4.77 | 4.92 | 165342 | 7979.84 | 1.63% |
| 2025-12-17 | 4.76 | 4.89 | 0.11 | 2.30% | 4.66 | 4.92 | 266759 | 12766.71 | 2.64% |
| 2025-12-16 | 4.95 | 4.78 | -0.20 | -4.02% | 4.70 | 4.98 | 251850 | 12114.13 | 2.49% |
| 2025-12-15 | 4.96 | 4.98 | -0.01 | -0.20% | 4.81 | 5.02 | 206144 | 10160.48 | 2.04% |
| 2025-12-12 | 5.02 | 4.99 | -0.03 | -0.60% | 4.95 | 5.07 | 199582 | 10001.20 | 1.97% |
| 2025-12-11 | 5.08 | 5.02 | -0.06 | -1.18% | 5.01 | 5.14 | 206820 | 10467.46 | 2.04% |
| 2025-12-10 | 5.05 | 5.08 | 0.02 | 0.40% | 4.99 | 5.10 | 223294 | 11284.04 | 2.21% |
| 2025-12-09 | 5.12 | 5.06 | -0.07 | -1.36% | 5.00 | 5.15 | 253528 | 12823.39 | 2.51% |
| 2025-12-08 | 5.10 | 5.13 | 0.09 | 1.79% | 5.03 | 5.19 | 345786 | 17694.85 | 3.42% |
| 2025-12-05 | 5.01 | 5.04 | 0.00 | 0.00% | 4.97 | 5.08 | 242583 | 12196.63 | 2.40% |
| 2025-12-04 | 4.84 | 5.04 | 0.18 | 3.70% | 4.84 | 5.09 | 518659 | 25926.54 | 5.12% |
| 2025-12-03 | 4.95 | 4.86 | -0.09 | -1.82% | 4.85 | 4.99 | 298965 | 14670.52 | 2.95% |
| 2025-12-02 | 5.00 | 4.95 | -0.05 | -1.00% | 4.91 | 5.00 | 248664 | 12323.07 | 2.46% |
| 2025-12-01 | 4.94 | 5.00 | 0.06 | 1.21% | 4.92 | 5.08 | 567980 | 28416.12 | 5.61% |
| 2025-11-28 | 4.59 | 4.94 | 0.38 | 8.33% | 4.50 | 5.02 | 784859 | 38063.80 | 7.75% |
| 2025-11-27 | 4.49 | 4.56 | 0.08 | 1.79% | 4.44 | 4.69 | 285051 | 13047.92 | 2.82% |
| 2025-11-26 | 4.56 | 4.48 | 0.03 | 0.67% | 4.47 | 4.66 | 365849 | 16666.39 | 3.61% |
| 2025-11-25 | 4.44 | 4.45 | 0.02 | 0.45% | 4.39 | 4.52 | 172973 | 7667.65 | 1.71% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
