凤形股份(002760)股票行情 凤形股份股票行情 002760股票行情_爱股网
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 |
|---|
| 2025-10-24 | 21.28 | 21.52 | 0.32 | 1.51% | 21.08 | 21.63 | 34704 | 7459.95 | 3.21% |
| 2025-10-23 | 21.10 | 21.20 | 0.03 | 0.14% | 20.86 | 21.25 | 25345 | 5340.84 | 2.35% |
| 2025-10-22 | 21.17 | 21.17 | -0.07 | -0.33% | 21.02 | 21.47 | 32912 | 6982.32 | 3.05% |
| 2025-10-21 | 20.52 | 21.24 | 0.80 | 3.91% | 20.37 | 21.25 | 46101 | 9610.56 | 4.27% |
| 2025-10-20 | 20.13 | 20.44 | 0.52 | 2.61% | 20.02 | 20.50 | 25494 | 5179.01 | 2.36% |
| 2025-10-17 | 20.21 | 19.92 | -0.28 | -1.39% | 19.90 | 20.33 | 19295 | 3874.90 | 1.79% |
| 2025-10-16 | 20.61 | 20.20 | -0.44 | -2.13% | 20.15 | 20.65 | 21497 | 4378.19 | 1.99% |
| 2025-10-15 | 20.49 | 20.64 | 0.04 | 0.19% | 20.38 | 20.85 | 22084 | 4544.89 | 2.05% |
| 2025-10-14 | 20.68 | 20.60 | 0.27 | 1.33% | 20.37 | 21.18 | 40232 | 8313.64 | 3.73% |
| 2025-10-13 | 19.60 | 20.33 | 0.03 | 0.15% | 19.26 | 20.37 | 35727 | 7119.71 | 3.31% |
| 2025-10-10 | 20.16 | 20.30 | 0.06 | 0.30% | 20.10 | 20.60 | 23424 | 4766.04 | 2.17% |
| 2025-10-09 | 20.35 | 20.24 | -0.07 | -0.34% | 20.13 | 20.44 | 28580 | 5795.50 | 2.65% |
| 2025-09-30 | 20.43 | 20.31 | 0.02 | 0.10% | 20.13 | 20.44 | 19775 | 4006.17 | 1.83% |
| 2025-09-29 | 19.95 | 20.29 | 0.38 | 1.91% | 19.78 | 20.46 | 35746 | 7222.09 | 3.31% |
| 2025-09-26 | 20.06 | 19.91 | -0.09 | -0.45% | 19.63 | 20.31 | 25375 | 5089.98 | 2.35% |
| 2025-09-25 | 20.18 | 20.00 | -0.18 | -0.89% | 19.93 | 20.50 | 26189 | 5282.15 | 2.43% |
| 2025-09-24 | 19.47 | 20.18 | 0.78 | 4.02% | 19.34 | 20.24 | 40650 | 8119.02 | 3.76% |
| 2025-09-23 | 20.13 | 19.40 | -0.76 | -3.77% | 18.98 | 20.23 | 58793 | 11383.57 | 5.44% |
| 2025-09-22 | 20.38 | 20.16 | -0.36 | -1.75% | 20.00 | 20.62 | 36161 | 7336.86 | 3.35% |
| 2025-09-19 | 20.51 | 20.52 | -0.16 | -0.77% | 20.29 | 20.71 | 25940 | 5311.38 | 2.40% |
| 2025-09-18 | 20.79 | 20.68 | -0.22 | -1.05% | 20.48 | 21.18 | 39761 | 8267.72 | 3.68% |
| 2025-09-17 | 20.72 | 20.90 | 0.14 | 0.67% | 20.60 | 21.48 | 45565 | 9568.29 | 4.22% |
| 2025-09-16 | 20.48 | 20.76 | 0.38 | 1.86% | 20.31 | 20.76 | 24532 | 5051.93 | 2.27% |
| 2025-09-15 | 20.72 | 20.38 | -0.33 | -1.59% | 20.31 | 20.73 | 24903 | 5088.15 | 2.31% |
| 2025-09-12 | 21.15 | 20.71 | -0.44 | -2.08% | 20.71 | 21.20 | 34639 | 7218.89 | 3.21% |
| 2025-09-11 | 20.85 | 21.15 | 0.35 | 1.68% | 20.72 | 21.29 | 37356 | 7864.39 | 3.46% |
| 2025-09-10 | 20.63 | 20.80 | 0.20 | 0.97% | 20.58 | 20.89 | 22544 | 4681.62 | 2.09% |
| 2025-09-09 | 20.69 | 20.60 | -0.13 | -0.63% | 20.50 | 20.92 | 26556 | 5492.10 | 2.46% |
| 2025-09-08 | 20.58 | 20.73 | 0.29 | 1.42% | 20.48 | 20.82 | 30739 | 6344.08 | 2.85% |
| 2025-09-05 | 20.27 | 20.44 | 0.52 | 2.61% | 19.95 | 20.51 | 32398 | 6577.64 | 3.00% |
| 2025-09-04 | 20.02 | 19.92 | 0.10 | 0.50% | 19.67 | 20.37 | 37713 | 7598.49 | 3.49% |
| 2025-09-03 | 20.56 | 19.82 | -0.74 | -3.60% | 19.80 | 20.75 | 31721 | 6420.20 | 2.94% |
| 2025-09-02 | 21.05 | 20.56 | -0.47 | -2.23% | 20.09 | 21.14 | 43803 | 8962.90 | 4.06% |
| 2025-09-01 | 20.94 | 21.03 | 0.08 | 0.38% | 20.55 | 21.15 | 44270 | 9207.62 | 4.10% |
| 2025-08-29 | 20.97 | 20.95 | 0.05 | 0.24% | 20.57 | 21.15 | 44647 | 9290.88 | 4.13% |
| 2025-08-28 | 21.20 | 20.90 | -0.44 | -2.06% | 20.20 | 21.52 | 69354 | 14496.52 | 6.42% |
| 2025-08-27 | 22.35 | 21.34 | -0.96 | -4.30% | 21.26 | 22.46 | 69713 | 15270.76 | 6.46% |
| 2025-08-26 | 22.27 | 22.30 | 0.03 | 0.13% | 21.93 | 22.41 | 45077 | 10011.57 | 4.17% |
| 2025-08-25 | 22.23 | 22.27 | 0.09 | 0.41% | 21.86 | 22.40 | 62748 | 13889.13 | 5.81% |
| 2025-08-22 | 22.23 | 22.18 | 0.19 | 0.86% | 21.81 | 22.36 | 51948 | 11473.74 | 4.81% |
| 2025-08-21 | 22.56 | 21.99 | -0.39 | -1.74% | 21.90 | 22.72 | 61061 | 13537.22 | 5.65% |
| 2025-08-20 | 22.76 | 22.38 | -0.49 | -2.14% | 22.17 | 22.86 | 69802 | 15660.19 | 6.46% |
| 2025-08-19 | 22.53 | 22.87 | 0.57 | 2.56% | 22.52 | 23.88 | 93835 | 21633.51 | 8.69% |
| 2025-08-18 | 22.10 | 22.30 | 0.24 | 1.09% | 21.90 | 22.80 | 83912 | 18786.00 | 7.77% |
| 2025-08-15 | 21.88 | 22.06 | 0.16 | 0.73% | 21.80 | 22.10 | 64998 | 14279.39 | 6.02% |
| 2025-08-14 | 22.80 | 21.90 | -1.07 | -4.66% | 21.88 | 22.91 | 111981 | 24923.50 | 10.37% |
| 2025-08-13 | 23.90 | 22.97 | -0.67 | -2.83% | 22.92 | 23.91 | 117444 | 27307.40 | 10.88% |
| 2025-08-12 | 23.16 | 23.64 | -0.30 | -1.25% | 22.73 | 24.00 | 161386 | 37578.09 | 14.94% |
| 2025-08-11 | 23.02 | 23.94 | 0.71 | 3.06% | 22.10 | 24.44 | 251639 | 57600.40 | 23.30% |
| 2025-08-08 | 21.11 | 23.23 | 2.11 | 9.99% | 20.84 | 23.23 | 192844 | 42516.31 | 17.86% |
| 2025-08-07 | 20.51 | 21.12 | 0.69 | 3.38% | 20.24 | 21.30 | 135625 | 28189.89 | 12.56% |
| 2025-08-06 | 20.53 | 20.43 | -0.10 | -0.49% | 20.28 | 20.61 | 57163 | 11672.41 | 5.29% |
| 2025-08-05 | 20.70 | 20.53 | 0.21 | 1.03% | 20.17 | 20.77 | 83008 | 16977.38 | 7.69% |
| 2025-08-04 | 20.05 | 20.32 | 0.15 | 0.74% | 20.04 | 20.78 | 151018 | 30707.88 | 13.98% |
| 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% |
深证大盘股票行情在线 K线走势图
凤形股份(002760)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
