凤形股份 (002760) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	17.44	17.51	0.01	0.06%	17.02	17.58	32291	5589	2.99%
2026-08-20	17.52	17.50	0.11	0.63%	17.10	17.64	29017	5061	2.69%
2026-08-19	17.77	17.39	-0.56	-3.12%	17.28	18.00	27857	4878	2.58%
2026-08-18	17.95	17.95	0.00	0.00%	17.75	18.06	25473	4558	2.36%
2026-08-17	17.66	17.95	0.39	2.22%	17.43	17.96	24815	4408	2.30%
2026-08-14	17.41	17.56	0.10	0.57%	17.39	17.77	26168	4584	2.42%
2026-08-13	17.82	17.46	-0.36	-2.02%	17.45	17.98	31066	5512	2.88%
2026-08-12	17.70	17.82	0.11	0.62%	17.54	17.85	23112	4104	2.14%
2026-08-11	17.79	17.71	-0.24	-1.34%	17.53	17.94	33104	5873	3.07%
2026-08-10	17.32	17.95	0.57	3.28%	17.21	17.95	31026	5476	2.87%
2026-08-07	17.24	17.38	0.14	0.81%	16.82	17.42	35515	6102	3.29%
2026-08-06	17.22	17.24	-0.04	-0.23%	16.76	17.34	45017	7712	4.17%
2026-08-05	16.95	17.28	0.33	1.95%	16.95	17.45	50386	8680	4.67%
2026-08-04	16.74	16.95	0.31	1.86%	16.64	17.19	38023	6461	3.52%
2026-08-03	16.47	16.64	0.42	2.59%	16.22	16.72	33520	5525	3.10%
2026-07-31	16.06	16.22	0.32	2.01%	16.00	16.47	44266	7224	4.10%
2026-07-30	16.10	15.90	-0.23	-1.43%	15.63	16.42	39396	6296	3.65%
2026-07-29	15.72	16.13	0.33	2.09%	15.65	16.21	35467	5662	3.28%
2026-07-28	15.50	15.80	0.14	0.89%	15.46	15.94	40867	6440	3.78%
2026-07-27	15.13	15.66	0.59	3.92%	15.00	15.76	38126	5930	3.53%
2026-07-24	15.19	15.07	-0.32	-2.08%	15.03	15.57	38447	5871	3.56%
2026-07-23	14.63	15.39	0.59	3.99%	14.63	15.47	51644	7842	4.78%
2026-07-22	14.98	14.80	-0.36	-2.37%	14.76	15.30	57365	8606	5.31%
2026-07-21	15.13	15.16	-0.20	-1.30%	13.82	15.53	121842	17998	11.28%
2026-07-20	16.41	15.36	-1.59	-9.38%	15.26	16.91	146605	23779	13.58%
2026-07-17	19.29	16.95	-1.02	-5.68%	16.17	19.29	214715	37585	19.88%
2026-07-16	16.56	17.97	1.63	9.98%	16.52	17.97	63842	11301	5.91%
2026-07-15	16.31	16.34	0.03	0.18%	16.16	16.60	27383	4481	2.54%
2026-07-14	15.07	16.31	0.32	2.00%	15.07	16.40	40787	6473	3.78%
2026-07-13	16.54	15.99	-0.55	-3.33%	15.70	16.62	33298	5328	3.08%
2026-07-10	16.34	16.54	0.24	1.47%	16.01	16.95	32303	5364	2.99%
2026-07-09	16.21	16.30	-0.08	-0.49%	15.82	16.60	35963	5824	3.33%
2026-07-08	16.46	16.38	-0.18	-1.09%	16.04	16.56	22673	3687	2.10%
2026-07-07	17.06	16.56	-0.50	-2.93%	16.55	17.10	39026	6542	3.61%
2026-07-06	16.99	17.06	-0.04	-0.23%	16.85	17.62	38597	6612	3.57%
2026-07-03	16.88	17.10	0.35	2.09%	16.79	17.33	43059	7356	3.99%
2026-07-02	16.75	16.75	0.00	0.00%	16.42	17.36	50942	8682	4.72%
2026-07-01	16.58	16.75	0.33	2.01%	16.20	17.02	49266	8195	4.56%
2026-06-30	16.21	16.42	0.43	2.69%	15.81	17.10	67500	11138	6.25%
2026-06-29	16.11	15.99	-0.13	-0.81%	15.51	16.28	43507	6908	4.03%
2026-06-26	16.54	16.12	-0.55	-3.30%	15.86	16.63	40647	6584	3.76%
2026-06-25	17.18	16.67	-0.63	-3.64%	16.53	17.18	43765	7312	4.05%
2026-06-24	18.05	17.30	-0.82	-4.53%	17.03	18.29	57710	10049	5.34%
2026-06-23	17.83	18.12	0.24	1.34%	17.50	18.50	68077	12327	6.30%
2026-06-22	17.20	17.88	0.52	3.00%	16.74	18.26	71769	12556	6.65%
2026-06-18	17.18	17.36	-0.05	-0.29%	17.07	17.64	33473	5808	3.10%
2026-06-17	18.10	17.41	-0.62	-3.44%	17.30	18.10	37062	6511	3.43%
2026-06-16	17.79	18.03	0.24	1.35%	17.16	18.29	47832	8517	4.43%
2026-06-15	17.92	17.79	-0.05	-0.28%	17.53	18.39	43779	7837	4.05%
2026-06-12	17.91	17.84	0.04	0.22%	17.50	18.39	43350	7810	4.01%
2026-06-11	18.08	17.80	-0.28	-1.55%	17.32	18.10	34171	6032	3.16%
2026-06-10	18.25	18.08	-0.31	-1.69%	17.52	18.45	42037	7515	3.89%
2026-06-09	18.38	18.39	0.01	0.05%	18.05	18.62	35374	6495	3.28%
2026-06-08	18.59	18.38	-0.41	-2.18%	17.95	19.17	62789	11651	5.81%
2026-06-05	18.71	18.79	-0.01	-0.05%	18.30	19.16	50153	9383	4.64%
2026-06-04	19.04	18.80	-0.43	-2.24%	18.66	19.54	38738	7342	3.59%
2026-06-03	19.54	19.23	-0.66	-3.32%	18.88	19.99	49202	9539	4.56%
2026-06-02	19.95	19.89	0.16	0.81%	19.26	19.95	63233	12412	5.86%
2026-06-01	18.98	19.73	0.48	2.49%	18.98	19.96	65817	12946	6.09%
2026-05-29	20.40	19.25	-1.05	-5.17%	18.99	21.15	79526	15739	7.36%
2026-05-28	19.75	20.30	0.46	2.32%	19.48	21.30	96451	19677	8.93%
2026-05-27	20.28	19.84	-1.37	-6.46%	19.52	20.77	128719	25724	11.92%
2026-05-26	21.58	21.21	-0.77	-3.50%	20.95	22.09	70190	14926	6.50%
2026-05-25	23.00	21.98	-1.00	-4.35%	21.57	23.86	88972	19891	8.24%
2026-05-22	22.36	22.98	0.62	2.77%	21.85	23.15	80002	18068	7.41%
2026-05-21	24.15	22.36	-1.84	-7.60%	22.20	24.20	106254	24731	9.84%
2026-05-20	24.90	24.20	-0.77	-3.08%	24.03	25.58	94773	23208	8.78%
2026-05-19	25.05	24.97	-0.70	-2.73%	24.90	26.50	130363	33245	12.07%
2026-05-18	24.86	25.67	1.81	7.59%	24.31	25.97	182819	46531	16.93%
2026-05-15	24.79	23.86	-0.85	-3.44%	23.66	25.30	130026	31663	12.04%
2026-05-14	25.60	24.71	-0.65	-2.56%	24.08	25.81	229427	57321	21.25%