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
2025-08-01	19.19	20.17	1.02	5.33%	19.19	21.07	203216	41582	18.82%
2025-07-31	19.32	19.15	-0.29	-1.49%	19.03	19.70	28965	5605	2.68%
2025-07-30	19.58	19.44	-0.22	-1.12%	19.16	19.80	33706	6547	3.12%
2025-07-29	19.80	19.66	0.02	0.10%	19.31	19.88	30179	5902	2.79%
2025-07-28	19.63	19.64	0.06	0.31%	19.50	19.86	38664	7621	3.58%
2025-07-25	19.40	19.58	0.18	0.93%	19.16	19.74	38431	7473	3.56%
2025-07-24	19.27	19.40	0.21	1.09%	19.12	19.44	29596	5722	2.74%
2025-07-23	19.55	19.19	-0.39	-1.99%	19.13	19.66	37383	7216	3.46%
2025-07-22	19.81	19.58	-0.23	-1.16%	19.43	20.00	42028	8266	3.89%
2025-07-21	19.42	19.81	0.21	1.07%	19.26	19.81	35635	6985	3.30%
2025-07-18	19.55	19.60	0.05	0.26%	19.33	19.73	32554	6329	3.01%
2025-07-17	19.71	19.55	-0.08	-0.41%	19.44	19.88	38713	7581	3.58%
2025-07-16	19.48	19.63	0.28	1.45%	19.26	20.11	50544	9988	4.68%
2025-07-15	19.38	19.35	0.05	0.26%	19.16	19.85	57165	11130	5.29%
2025-07-14	19.27	19.30	0.10	0.52%	19.20	19.38	28208	5446	2.61%
2025-07-11	19.04	19.20	0.20	1.05%	18.72	19.20	27684	5263	2.56%
2025-07-10	19.25	19.00	-0.25	-1.30%	18.93	19.33	24506	4672	2.27%
2025-07-09	19.42	19.25	-0.10	-0.52%	19.10	19.51	30663	5909	2.84%
2025-07-08	19.35	19.35	0.06	0.31%	19.11	19.44	34532	6660	3.20%
2025-07-07	19.05	19.29	0.14	0.73%	18.88	19.45	29666	5709	2.75%
2025-07-04	19.47	19.15	-0.35	-1.79%	19.01	19.55	31748	6086	2.94%
2025-07-03	19.57	19.50	0.02	0.10%	19.33	19.67	27262	5305	2.52%
2025-07-02	19.62	19.48	-0.03	-0.15%	19.27	19.89	32042	6250	2.97%
2025-07-01	19.47	19.51	0.16	0.83%	19.24	19.84	39290	7641	3.64%
2025-06-30	18.95	19.35	0.47	2.49%	18.73	19.40	36295	6982	3.36%
2025-06-27	18.96	18.88	-0.04	-0.21%	18.66	19.05	27772	5233	2.57%
2025-06-26	18.86	18.92	0.01	0.05%	18.82	19.40	37965	7229	3.52%
2025-06-25	18.70	18.91	0.40	2.16%	18.50	19.05	40140	7546	3.72%
2025-06-24	18.22	18.51	0.36	1.98%	18.15	18.55	23587	4349	2.18%
2025-06-23	17.58	18.15	0.43	2.43%	17.52	18.21	22733	4086	2.11%
2025-06-20	17.96	17.72	-0.29	-1.61%	17.68	18.09	19375	3456	1.79%
2025-06-19	18.30	18.01	-0.29	-1.58%	17.82	18.47	27516	4968	2.55%
2025-06-18	18.21	18.30	0.00	0.00%	18.13	18.63	28788	5266	2.67%
2025-06-17	18.65	18.30	-0.32	-1.72%	18.27	18.74	39985	7344	3.70%
2025-06-16	18.45	18.62	0.15	0.81%	18.35	18.85	29956	5579	2.77%
2025-06-13	18.92	18.47	-0.45	-2.38%	18.33	18.92	36994	6866	3.43%
2025-06-12	18.93	18.92	-0.11	-0.58%	18.78	19.14	19265	3648	1.78%
2025-06-11	18.90	19.03	0.00	0.00%	18.90	19.25	21447	4105	1.99%
2025-06-10	19.43	19.03	-0.42	-2.16%	18.76	19.58	31789	6064	2.94%
2025-06-09	19.43	19.45	0.18	0.93%	19.11	19.54	24528	4761	2.27%
2025-06-06	19.18	19.27	0.02	0.10%	19.06	19.38	16624	3194	1.54%
2025-06-05	19.13	19.25	0.11	0.57%	18.90	19.29	21943	4193	2.03%
2025-06-04	18.90	19.14	0.22	1.16%	18.84	19.29	23793	4545	2.20%
2025-06-03	18.50	18.92	0.32	1.72%	18.50	19.42	37375	7079	3.46%
2025-05-30	19.02	18.60	-0.41	-2.16%	18.54	19.09	28272	5283	2.62%
2025-05-29	18.92	19.01	0.11	0.58%	18.79	19.38	36188	6911	3.35%
2025-05-28	18.99	18.90	-0.09	-0.47%	18.61	19.19	21078	3971	1.95%
2025-05-27	19.01	18.99	-0.16	-0.84%	18.90	19.26	21569	4098	2.00%
2025-05-26	18.86	19.15	0.33	1.75%	18.80	19.18	36275	6890	3.36%
2025-05-23	19.39	18.82	-0.41	-2.13%	18.81	19.52	34648	6627	3.21%
2025-05-22	19.71	19.23	-0.60	-3.03%	19.23	20.20	41228	8094	3.82%
2025-05-21	20.39	19.83	-0.43	-2.12%	19.38	20.40	48306	9542	4.47%
2025-05-20	20.06	20.26	0.21	1.05%	19.71	20.39	40215	8116	3.72%
2025-05-19	20.07	20.05	0.23	1.16%	19.91	20.33	40168	8061	3.72%
2025-05-16	19.71	19.82	0.11	0.56%	19.51	20.06	27990	5565	2.59%
2025-05-15	19.90	19.71	-0.18	-0.90%	19.39	19.91	28322	5570	2.62%
2025-05-14	20.56	19.89	-0.67	-3.26%	19.86	20.80	62369	12575	5.78%
2025-05-13	20.83	20.56	0.07	0.34%	20.27	21.23	60637	12572	5.62%
2025-05-12	20.45	20.49	0.53	2.66%	20.00	20.50	38173	7755	3.53%
2025-05-09	20.31	19.96	-0.19	-0.94%	19.93	20.72	59730	12091	5.53%
2025-05-08	19.53	20.15	0.47	2.39%	19.50	20.20	49252	9853	4.56%
2025-05-07	19.67	19.68	0.18	0.92%	19.28	19.78	46802	9168	4.33%
2025-05-06	18.80	19.50	0.85	4.56%	18.80	19.50	44703	8582	4.14%
2025-04-30	18.70	18.65	0.14	0.76%	18.61	19.00	31919	5984	2.96%
2025-04-29	18.30	18.51	0.21	1.15%	18.15	18.60	25336	4679	2.35%
2025-04-28	18.55	18.30	0.00	0.00%	17.81	18.56	33428	6069	3.10%
2025-04-25	18.46	18.30	0.41	2.29%	18.00	18.58	34847	6395	3.23%
2025-04-24	18.49	17.89	-0.62	-3.35%	17.75	18.52	30659	5539	2.84%