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 |
|---|
| 2025-08-01 | 19.19 | 20.17 | 1.02 | 5.33% | 19.19 | 21.07 | 203216 | 41582.56 | 18.82% |
| 2025-07-31 | 19.32 | 19.15 | -0.29 | -1.49% | 19.03 | 19.70 | 28965 | 5605.79 | 2.68% |
| 2025-07-30 | 19.58 | 19.44 | -0.22 | -1.12% | 19.16 | 19.80 | 33706 | 6547.60 | 3.12% |
| 2025-07-29 | 19.80 | 19.66 | 0.02 | 0.10% | 19.31 | 19.88 | 30179 | 5902.68 | 2.79% |
| 2025-07-28 | 19.63 | 19.64 | 0.06 | 0.31% | 19.50 | 19.86 | 38664 | 7621.75 | 3.58% |
| 2025-07-25 | 19.40 | 19.58 | 0.18 | 0.93% | 19.16 | 19.74 | 38431 | 7473.51 | 3.56% |
| 2025-07-24 | 19.27 | 19.40 | 0.21 | 1.09% | 19.12 | 19.44 | 29596 | 5722.42 | 2.74% |
| 2025-07-23 | 19.55 | 19.19 | -0.39 | -1.99% | 19.13 | 19.66 | 37383 | 7216.39 | 3.46% |
| 2025-07-22 | 19.81 | 19.58 | -0.23 | -1.16% | 19.43 | 20.00 | 42028 | 8266.16 | 3.89% |
| 2025-07-21 | 19.42 | 19.81 | 0.21 | 1.07% | 19.26 | 19.81 | 35635 | 6985.06 | 3.30% |
| 2025-07-18 | 19.55 | 19.60 | 0.05 | 0.26% | 19.33 | 19.73 | 32554 | 6329.16 | 3.01% |
| 2025-07-17 | 19.71 | 19.55 | -0.08 | -0.41% | 19.44 | 19.88 | 38713 | 7581.26 | 3.58% |
| 2025-07-16 | 19.48 | 19.63 | 0.28 | 1.45% | 19.26 | 20.11 | 50544 | 9988.28 | 4.68% |
| 2025-07-15 | 19.38 | 19.35 | 0.05 | 0.26% | 19.16 | 19.85 | 57165 | 11130.50 | 5.29% |
| 2025-07-14 | 19.27 | 19.30 | 0.10 | 0.52% | 19.20 | 19.38 | 28208 | 5446.54 | 2.61% |
| 2025-07-11 | 19.04 | 19.20 | 0.20 | 1.05% | 18.72 | 19.20 | 27684 | 5263.10 | 2.56% |
| 2025-07-10 | 19.25 | 19.00 | -0.25 | -1.30% | 18.93 | 19.33 | 24506 | 4672.95 | 2.27% |
| 2025-07-09 | 19.42 | 19.25 | -0.10 | -0.52% | 19.10 | 19.51 | 30663 | 5909.88 | 2.84% |
| 2025-07-08 | 19.35 | 19.35 | 0.06 | 0.31% | 19.11 | 19.44 | 34532 | 6660.95 | 3.20% |
| 2025-07-07 | 19.05 | 19.29 | 0.14 | 0.73% | 18.88 | 19.45 | 29666 | 5709.86 | 2.75% |
| 2025-07-04 | 19.47 | 19.15 | -0.35 | -1.79% | 19.01 | 19.55 | 31748 | 6086.18 | 2.94% |
| 2025-07-03 | 19.57 | 19.50 | 0.02 | 0.10% | 19.33 | 19.67 | 27262 | 5305.02 | 2.52% |
| 2025-07-02 | 19.62 | 19.48 | -0.03 | -0.15% | 19.27 | 19.89 | 32042 | 6250.80 | 2.97% |
| 2025-07-01 | 19.47 | 19.51 | 0.16 | 0.83% | 19.24 | 19.84 | 39290 | 7641.90 | 3.64% |
| 2025-06-30 | 18.95 | 19.35 | 0.47 | 2.49% | 18.73 | 19.40 | 36295 | 6982.06 | 3.36% |
| 2025-06-27 | 18.96 | 18.88 | -0.04 | -0.21% | 18.66 | 19.05 | 27772 | 5233.92 | 2.57% |
| 2025-06-26 | 18.86 | 18.92 | 0.01 | 0.05% | 18.82 | 19.40 | 37965 | 7229.86 | 3.52% |
| 2025-06-25 | 18.70 | 18.91 | 0.40 | 2.16% | 18.50 | 19.05 | 40140 | 7546.84 | 3.72% |
| 2025-06-24 | 18.22 | 18.51 | 0.36 | 1.98% | 18.15 | 18.55 | 23587 | 4349.63 | 2.18% |
| 2025-06-23 | 17.58 | 18.15 | 0.43 | 2.43% | 17.52 | 18.21 | 22733 | 4086.63 | 2.11% |
| 2025-06-20 | 17.96 | 17.72 | -0.29 | -1.61% | 17.68 | 18.09 | 19375 | 3456.46 | 1.79% |
| 2025-06-19 | 18.30 | 18.01 | -0.29 | -1.58% | 17.82 | 18.47 | 27516 | 4968.19 | 2.55% |
| 2025-06-18 | 18.21 | 18.30 | 0.00 | 0.00% | 18.13 | 18.63 | 28788 | 5266.44 | 2.67% |
| 2025-06-17 | 18.65 | 18.30 | -0.32 | -1.72% | 18.27 | 18.74 | 39985 | 7344.06 | 3.70% |
| 2025-06-16 | 18.45 | 18.62 | 0.15 | 0.81% | 18.35 | 18.85 | 29956 | 5579.03 | 2.77% |
| 2025-06-13 | 18.92 | 18.47 | -0.45 | -2.38% | 18.33 | 18.92 | 36994 | 6866.36 | 3.43% |
| 2025-06-12 | 18.93 | 18.92 | -0.11 | -0.58% | 18.78 | 19.14 | 19265 | 3648.47 | 1.78% |
| 2025-06-11 | 18.90 | 19.03 | 0.00 | 0.00% | 18.90 | 19.25 | 21447 | 4105.69 | 1.99% |
| 2025-06-10 | 19.43 | 19.03 | -0.42 | -2.16% | 18.76 | 19.58 | 31789 | 6064.27 | 2.94% |
| 2025-06-09 | 19.43 | 19.45 | 0.18 | 0.93% | 19.11 | 19.54 | 24528 | 4761.64 | 2.27% |
| 2025-06-06 | 19.18 | 19.27 | 0.02 | 0.10% | 19.06 | 19.38 | 16624 | 3194.31 | 1.54% |
| 2025-06-05 | 19.13 | 19.25 | 0.11 | 0.57% | 18.90 | 19.29 | 21943 | 4193.54 | 2.03% |
| 2025-06-04 | 18.90 | 19.14 | 0.22 | 1.16% | 18.84 | 19.29 | 23793 | 4545.03 | 2.20% |
| 2025-06-03 | 18.50 | 18.92 | 0.32 | 1.72% | 18.50 | 19.42 | 37375 | 7079.55 | 3.46% |
| 2025-05-30 | 19.02 | 18.60 | -0.41 | -2.16% | 18.54 | 19.09 | 28272 | 5283.45 | 2.62% |
| 2025-05-29 | 18.92 | 19.01 | 0.11 | 0.58% | 18.79 | 19.38 | 36188 | 6911.69 | 3.35% |
| 2025-05-28 | 18.99 | 18.90 | -0.09 | -0.47% | 18.61 | 19.19 | 21078 | 3971.48 | 1.95% |
| 2025-05-27 | 19.01 | 18.99 | -0.16 | -0.84% | 18.90 | 19.26 | 21569 | 4098.47 | 2.00% |
| 2025-05-26 | 18.86 | 19.15 | 0.33 | 1.75% | 18.80 | 19.18 | 36275 | 6890.51 | 3.36% |
| 2025-05-23 | 19.39 | 18.82 | -0.41 | -2.13% | 18.81 | 19.52 | 34648 | 6627.41 | 3.21% |
| 2025-05-22 | 19.71 | 19.23 | -0.60 | -3.03% | 19.23 | 20.20 | 41228 | 8094.50 | 3.82% |
| 2025-05-21 | 20.39 | 19.83 | -0.43 | -2.12% | 19.38 | 20.40 | 48306 | 9542.38 | 4.47% |
| 2025-05-20 | 20.06 | 20.26 | 0.21 | 1.05% | 19.71 | 20.39 | 40215 | 8116.10 | 3.72% |
| 2025-05-19 | 20.07 | 20.05 | 0.23 | 1.16% | 19.91 | 20.33 | 40168 | 8061.84 | 3.72% |
| 2025-05-16 | 19.71 | 19.82 | 0.11 | 0.56% | 19.51 | 20.06 | 27990 | 5565.73 | 2.59% |
| 2025-05-15 | 19.90 | 19.71 | -0.18 | -0.90% | 19.39 | 19.91 | 28322 | 5570.87 | 2.62% |
| 2025-05-14 | 20.56 | 19.89 | -0.67 | -3.26% | 19.86 | 20.80 | 62369 | 12575.49 | 5.78% |
| 2025-05-13 | 20.83 | 20.56 | 0.07 | 0.34% | 20.27 | 21.23 | 60637 | 12572.62 | 5.62% |
| 2025-05-12 | 20.45 | 20.49 | 0.53 | 2.66% | 20.00 | 20.50 | 38173 | 7755.46 | 3.53% |
| 2025-05-09 | 20.31 | 19.96 | -0.19 | -0.94% | 19.93 | 20.72 | 59730 | 12091.03 | 5.53% |
| 2025-05-08 | 19.53 | 20.15 | 0.47 | 2.39% | 19.50 | 20.20 | 49252 | 9853.16 | 4.56% |
| 2025-05-07 | 19.67 | 19.68 | 0.18 | 0.92% | 19.28 | 19.78 | 46802 | 9168.81 | 4.33% |
| 2025-05-06 | 18.80 | 19.50 | 0.85 | 4.56% | 18.80 | 19.50 | 44703 | 8582.08 | 4.14% |
| 2025-04-30 | 18.70 | 18.65 | 0.14 | 0.76% | 18.61 | 19.00 | 31919 | 5984.73 | 2.96% |
| 2025-04-29 | 18.30 | 18.51 | 0.21 | 1.15% | 18.15 | 18.60 | 25336 | 4679.96 | 2.35% |
| 2025-04-28 | 18.55 | 18.30 | 0.00 | 0.00% | 17.81 | 18.56 | 33428 | 6069.35 | 3.10% |
| 2025-04-25 | 18.46 | 18.30 | 0.41 | 2.29% | 18.00 | 18.58 | 34847 | 6395.67 | 3.23% |
| 2025-04-24 | 18.49 | 17.89 | -0.62 | -3.35% | 17.75 | 18.52 | 30659 | 5539.13 | 2.84% |
| 2025-04-23 | 18.31 | 18.51 | 0.26 | 1.42% | 18.15 | 18.88 | 37906 | 7012.24 | 3.51% |
| 2025-04-22 | 18.35 | 18.25 | -0.09 | -0.49% | 18.17 | 18.60 | 28652 | 5253.93 | 2.65% |
| 2025-04-21 | 18.31 | 18.34 | -0.05 | -0.27% | 18.10 | 18.42 | 30879 | 5645.54 | 2.86% |
| 2025-04-18 | 18.13 | 18.39 | 0.26 | 1.43% | 18.13 | 19.10 | 62669 | 11665.94 | 5.80% |
| 2025-04-17 | 18.17 | 18.13 | 0.12 | 0.67% | 17.90 | 18.50 | 33639 | 6144.02 | 3.12% |
| 2025-04-16 | 18.65 | 18.01 | -0.68 | -3.64% | 17.90 | 18.83 | 57210 | 10510.79 | 5.30% |
| 2025-04-15 | 18.36 | 18.69 | 0.15 | 0.81% | 18.17 | 18.98 | 112268 | 20968.62 | 10.40% |
| 2025-04-14 | 16.94 | 18.54 | 1.69 | 10.03% | 16.94 | 18.54 | 53208 | 9585.69 | 4.93% |
| 2025-04-11 | 16.29 | 16.85 | 0.43 | 2.62% | 16.18 | 16.93 | 45260 | 7579.08 | 4.19% |
| 2025-04-10 | 16.43 | 16.42 | 0.43 | 2.69% | 16.40 | 16.81 | 46505 | 7709.41 | 4.31% |
| 2025-04-09 | 15.46 | 15.99 | 0.51 | 3.29% | 14.20 | 16.13 | 59439 | 9060.82 | 5.50% |
| 2025-04-08 | 15.58 | 15.48 | -0.95 | -5.78% | 14.97 | 16.17 | 63683 | 9862.17 | 5.90% |
深证大盘股票行情在线 K线走势图
