凤凰传媒
SH601928 前复权 MAIN
8.34
+0.07
(+0.85%)
今开
8.28
最高
8.37
最低
8.23
昨收
8.27
振幅
1.69%
成交量
950.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.26
MA10
8.29
MA20
8.42
MA60
8.77
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.28 | 8.37 | 8.23 | 8.34 | 951万 |
| 2 | 2026-09-29 | 8.16 | 8.28 | 8.15 | 8.27 | 951万 |
| 3 | 2026-09-28 | 8.26 | 8.27 | 8.11 | 8.16 | 1,047万 |
| 4 | 2026-09-24 | 8.28 | 8.40 | 8.23 | 8.26 | 1,097万 |
| 5 | 2026-09-23 | 8.41 | 8.44 | 8.24 | 8.28 | 1,380万 |
| 6 | 2026-09-22 | 8.29 | 8.48 | 8.28 | 8.47 | 1,974万 |
| 7 | 2026-09-21 | 8.27 | 8.30 | 8.19 | 8.27 | 1,471万 |
| 8 | 2026-09-18 | 8.28 | 8.31 | 8.22 | 8.25 | 1,050万 |
| 9 | 2026-09-17 | 8.32 | 8.42 | 8.24 | 8.26 | 1,002万 |
| 10 | 2026-09-16 | 8.43 | 8.46 | 8.28 | 8.30 | 1,122万 |
| 11 | 2026-09-15 | 8.55 | 8.58 | 8.41 | 8.45 | 708万 |
| 12 | 2026-09-14 | 8.41 | 8.58 | 8.40 | 8.53 | 1,055万 |