凤形股份

002760
🏛️ 中国 →
20.29
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.95 20.46 19.78 20.29 3.6M
2025-09-26 20.06 20.31 19.63 19.91 2.5M
2025-09-25 20.18 20.50 19.93 20.00 2.6M
2025-09-24 19.47 20.24 19.34 20.18 4.1M
2025-09-23 20.13 20.23 18.98 19.40 5.9M
2025-09-22 20.38 20.62 20.00 20.16 3.6M
2025-09-19 20.51 20.71 20.29 20.52 2.6M
2025-09-18 20.79 21.18 20.48 20.68 4.0M
2025-09-17 20.72 21.48 20.60 20.90 4.6M
2025-09-16 20.48 20.76 20.31 20.76 2.5M
2025-09-15 20.72 20.73 20.31 20.38 2.5M
2025-09-12 21.15 21.20 20.71 20.71 3.5M
2025-09-11 20.85 21.29 20.72 21.15 3.7M
2025-09-10 20.63 20.89 20.58 20.80 2.3M
2025-09-09 20.69 20.92 20.50 20.60 2.7M
2025-09-08 20.58 20.82 20.48 20.73 3.1M
2025-09-05 20.27 20.51 19.95 20.44 3.2M
2025-09-04 20.02 20.37 19.67 19.92 3.8M
2025-09-03 20.56 20.75 19.80 19.82 3.2M
2025-09-02 21.05 21.14 20.09 20.56 4.4M
2025-09-01 20.94 21.15 20.55 21.03 4.4M
2025-08-29 20.97 21.15 20.57 20.95 4.5M
2025-08-28 21.20 21.52 20.20 20.90 6.9M
2025-08-27 22.35 22.46 21.26 21.34 7.0M
2025-08-26 22.27 22.41 21.93 22.30 4.5M
2025-08-25 22.23 22.40 21.86 22.27 6.3M
2025-08-22 22.23 22.36 21.81 22.18 5.2M
2025-08-21 22.56 22.72 21.90 21.99 6.1M
2025-08-20 22.76 22.86 22.17 22.38 7.0M
2025-08-19 22.53 23.88 22.52 22.87 9.4M
2025-08-18 22.10 22.80 21.90 22.30 8.4M
2025-08-15 21.88 22.10 21.80 22.06 6.5M
2025-08-14 22.80 22.91 21.88 21.90 11.2M
2025-08-13 23.90 23.91 22.92 22.97 11.7M
2025-08-12 23.16 24.00 22.73 23.64 16.1M
2025-08-11 23.02 24.44 22.10 23.94 25.2M
2025-08-08 21.11 23.23 20.84 23.23 19.3M
2025-08-07 20.51 21.30 20.24 21.12 13.6M
2025-08-06 20.53 20.61 20.28 20.43 5.7M
2025-08-05 20.70 20.77 20.17 20.53 8.3M
2025-08-04 20.05 20.78 20.04 20.32 15.1M
2025-08-01 19.19 21.07 19.19 20.17 20.3M
2025-07-31 19.32 19.70 19.03 19.15 2.9M
2025-07-30 19.58 19.80 19.16 19.44 3.4M
2025-07-29 19.80 19.88 19.31 19.66 3.0M
2025-07-28 19.63 19.86 19.50 19.64 3.9M
2025-07-25 19.40 19.74 19.16 19.58 3.8M
2025-07-24 19.27 19.44 19.12 19.40 3.0M
2025-07-23 19.55 19.66 19.13 19.19 3.7M
2025-07-22 19.81 20.00 19.43 19.58 4.2M
2025-07-21 19.42 19.81 19.26 19.81 3.6M
2025-07-18 19.55 19.73 19.33 19.60 3.3M
2025-07-17 19.71 19.88 19.44 19.55 3.9M
2025-07-16 19.48 20.11 19.26 19.63 5.1M
2025-07-15 19.38 19.85 19.16 19.35 5.7M
2025-07-14 19.27 19.38 19.20 19.30 2.8M
2025-07-11 19.04 19.20 18.72 19.20 2.8M
2025-07-10 19.25 19.33 18.93 19.00 2.5M
2025-07-09 19.42 19.51 19.10 19.25 3.1M
2025-07-08 19.35 19.44 19.11 19.35 3.5M
2025-07-07 19.05 19.45 18.88 19.29 3.0M
2025-07-04 19.47 19.55 19.01 19.15 3.2M
2025-07-03 19.57 19.67 19.33 19.50 2.7M
2025-07-02 19.62 19.89 19.27 19.48 3.2M
2025-07-01 19.47 19.84 19.24 19.51 3.9M
2025-06-30 18.95 19.40 18.73 19.35 3.6M
2025-06-27 18.96 19.05 18.66 18.88 2.8M
2025-06-26 18.86 19.40 18.82 18.92 3.8M
2025-06-25 18.70 19.05 18.50 18.91 4.0M
2025-06-24 18.22 18.55 18.15 18.51 2.4M
2025-06-23 17.58 18.21 17.52 18.15 2.3M
2025-06-20 17.96 18.09 17.68 17.72 1.9M
2025-06-19 18.30 18.47 17.82 18.01 2.8M
2025-06-18 18.21 18.63 18.13 18.30 2.9M
2025-06-17 18.65 18.74 18.27 18.30 4.0M
2025-06-16 18.45 18.85 18.35 18.62 3.0M
2025-06-13 18.92 18.92 18.33 18.47 3.7M
2025-06-12 18.93 19.14 18.78 18.92 1.9M
2025-06-11 18.90 19.25 18.90 19.03 2.1M
2025-06-10 19.43 19.58 18.76 19.03 3.2M
2025-06-09 19.43 19.54 19.11 19.45 2.5M
2025-06-06 19.18 19.38 19.06 19.27 1.7M
2025-06-05 19.13 19.29 18.90 19.25 2.2M
2025-06-04 18.90 19.29 18.84 19.14 2.4M
2025-06-03 18.50 19.42 18.50 18.92 3.7M
2025-05-30 19.02 19.09 18.54 18.60 2.8M
2025-05-29 18.92 19.38 18.79 19.01 3.6M
2025-05-28 18.99 19.19 18.61 18.90 2.1M
2025-05-27 19.01 19.26 18.90 18.99 2.2M
2025-05-26 18.86 19.18 18.80 19.15 3.6M
2025-05-23 19.39 19.52 18.81 18.82 3.5M
2025-05-22 19.71 20.20 19.23 19.23 4.1M
2025-05-21 20.39 20.40 19.38 19.83 4.8M
2025-05-20 20.06 20.39 19.71 20.26 4.0M
2025-05-19 20.07 20.33 19.91 20.05 4.0M
2025-05-16 19.71 20.06 19.51 19.82 2.8M
2025-05-15 19.90 19.91 19.39 19.71 2.8M
2025-05-14 20.56 20.80 19.86 19.89 6.2M
2025-05-13 20.83 21.23 20.27 20.56 6.1M
2025-05-12 20.45 20.50 20.00 20.49 3.8M
2025-05-09 20.31 20.72 19.93 19.96 6.0M
2025-05-08 19.53 20.20 19.50 20.15 4.9M
2025-05-07 19.67 19.78 19.28 19.68 4.7M
2025-05-06 18.80 19.50 18.80 19.50 4.5M
2025-04-30 18.70 19.00 18.61 18.65 3.2M
2025-04-29 18.30 18.60 18.15 18.51 2.5M
2025-04-28 18.55 18.56 17.81 18.30 3.3M
2025-04-25 18.46 18.58 18.00 18.30 3.5M
2025-04-24 18.49 18.52 17.75 17.89 3.1M
2025-04-23 18.31 18.88 18.15 18.51 3.8M
2025-04-22 18.35 18.60 18.17 18.25 2.9M
2025-04-21 18.31 18.42 18.10 18.34 3.1M
2025-04-18 18.13 19.10 18.13 18.39 6.3M
2025-04-17 18.17 18.50 17.90 18.13 3.4M
2025-04-16 18.65 18.83 17.90 18.01 5.7M
2025-04-15 18.36 18.98 18.17 18.69 11.2M
2025-04-14 16.94 18.54 16.94 18.54 5.3M
2025-04-11 16.29 16.93 16.18 16.85 4.5M
2025-04-10 16.43 16.81 16.40 16.42 4.7M
2025-04-09 15.46 16.13 14.20 15.99 5.9M
2025-04-08 15.58 16.17 14.97 15.48 6.4M
2025-04-07 16.51 17.16 16.43 16.43 2.9M
2025-04-03 18.37 18.56 18.11 18.25 3.2M
2025-04-02 18.50 18.87 18.40 18.56 3.2M
2025-04-01 18.61 18.84 18.47 18.52 3.6M
2025-03-31 18.38 18.73 17.82 18.73 6.1M
2025-03-28 18.61 18.82 18.43 18.45 4.3M
2025-03-27 19.17 19.21 18.55 18.64 4.9M
2025-03-26 18.98 19.24 18.90 19.17 4.6M
2025-03-25 19.36 19.46 18.76 19.03 5.2M
2025-03-24 19.93 20.10 18.90 19.32 7.8M
2025-03-21 20.78 20.78 20.00 20.10 8.5M
2025-03-20 20.88 21.14 20.73 20.83 7.8M
2025-03-19 21.10 21.35 20.87 21.02 8.5M
2025-03-18 21.50 21.57 21.14 21.29 9.5M
2025-03-17 21.21 21.78 21.17 21.57 12.0M
2025-03-14 21.87 22.82 20.97 21.56 20.4M
2025-03-13 24.27 24.81 23.13 23.29 27.1M
2025-03-12 27.81 29.25 25.30 25.70 36.0M
2025-03-11 25.00 26.59 22.55 26.59 29.5M
2025-03-10 24.17 24.17 23.89 24.17 7.1M
2025-03-07 20.82 21.97 20.10 21.97 21.2M
2025-03-06 18.15 19.97 18.15 19.97 4.0M
2025-03-05 18.40 18.40 17.80 18.15 3.1M
2025-03-04 18.29 18.60 18.04 18.31 2.9M
2025-03-03 18.82 19.11 18.32 18.45 3.0M
2025-02-28 19.48 19.78 18.52 18.80 5.0M
2025-02-27 20.22 20.44 19.30 19.47 7.2M
2025-02-26 19.40 20.84 19.05 20.20 8.9M
2025-02-25 19.00 20.10 18.30 19.60 12.3M
2025-02-24 17.30 19.04 17.00 19.04 5.2M
2025-02-21 16.69 17.82 16.47 17.31 4.8M
2025-02-20 16.80 16.84 16.60 16.79 1.8M
2025-02-19 16.10 16.97 16.08 16.70 3.6M
2025-02-18 16.63 16.63 15.95 16.01 2.5M
2025-02-17 16.39 16.62 16.25 16.56 2.2M
2025-02-14 16.75 16.76 16.21 16.40 2.9M
2025-02-13 17.15 17.16 16.76 16.76 2.1M
2025-02-12 17.00 17.21 16.90 17.07 1.9M
2025-02-11 17.09 17.12 16.90 17.08 2.2M
2025-02-10 16.83 17.26 16.76 17.09 4.0M
2025-02-07 16.90 17.11 16.50 16.75 4.6M
2025-02-06 17.07 17.11 16.76 16.94 3.9M
2025-02-05 16.95 18.20 16.88 17.20 7.9M
2025-01-27 15.69 16.98 15.49 16.98 3.3M
2025-01-24 15.34 15.59 15.05 15.44 2.0M
2025-01-23 15.95 16.05 15.48 15.51 2.0M
2025-01-22 16.20 16.20 15.69 15.82 1.5M
2025-01-21 16.40 16.66 16.00 16.20 1.2M
2025-01-20 16.09 16.55 15.53 16.36 1.6M
2025-01-17 16.04 16.14 15.68 15.94 1.3M
2025-01-16 16.42 16.75 15.81 16.20 2.5M
2025-01-15 16.56 16.70 16.32 16.40 1.0M
2025-01-14 15.78 16.55 15.78 16.45 1.5M
2025-01-13 15.50 15.83 15.05 15.78 1.0M
2025-01-10 16.29 16.29 15.66 15.68 1.0M
2025-01-09 16.16 16.34 15.81 16.15 1.0M
2025-01-08 16.16 16.29 15.47 16.01 1.3M
2025-01-07 15.55 16.07 15.31 16.06 1.5M
2025-01-06 15.63 15.78 14.91 15.40 1.5M
2025-01-03 16.37 16.45 15.52 15.61 1.6M
2025-01-02 16.90 17.08 16.26 16.37 1.2M