凤凰航运(000520)股票信息
| 股票代码 | 000520 |
| 股票名称 | 凤凰航运 |
| 最新价/元 | 5.29 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -7.52 |
| 买入/元 | 5.28 |
| 卖出/元 | 5.29 |
| 昨收/元 | 5.72 |
| 今开/元 | 5.15 |
| 最高/元 | 5.51 |
| 最低/元 | 5.15 |
| 成交量/手 | 1484217.22 |
| 成交额/万 | 79121.43 |
| 股净值/元 | -64.75 |
| 市净率 | 11.73 |
| 总市值/万 | 535392.15 |
| 流通值/万 | 535392.15 |
| 换手率/% | 14.66 |
| 入市日期 | 1993-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
凤凰航运(000520)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.15 | 5.29 | -0.43 | -7.52 | 1484217.22 | 79121.43 | 14.66 |
| 2025-06-23 | 5.73 | 5.72 | 0.37 | 6.92 | 1735817.87 | 99290.01 | 17.15 |
| 2025-06-20 | 5.19 | 5.35 | 0.03 | 0.56 | 1389446.97 | 75527.96 | 13.73 |
| 2025-06-19 | 5.49 | 5.32 | -0.22 | -3.97 | 1344172.03 | 70971.43 | 13.28 |
| 2025-06-18 | 5.80 | 5.54 | -0.04 | -0.72 | 1875972.97 | 106158.37 | 18.54 |
| 2025-06-17 | 5.00 | 5.58 | 0.51 | 10.06 | 1423626.43 | 75942.05 | 14.07 |
| 2025-06-16 | 5.18 | 5.07 | -0.20 | -3.80 | 1167626.68 | 59435.26 | 11.54 |
| 2025-06-13 | 4.80 | 5.27 | 0.48 | 10.02 | 1456410.68 | 75868.35 | 14.39 |
| 2025-06-12 | 4.81 | 4.79 | -0.14 | -2.84 | 429261.79 | 20570.28 | 4.24 |
| 2025-06-11 | 4.98 | 4.93 | -0.14 | -2.76 | 1039625.13 | 51701.50 | 10.27 |
| 2025-06-10 | 4.76 | 5.07 | 0.29 | 6.07 | 1129383.15 | 56249.31 | 11.16 |
| 2025-06-09 | 4.76 | 4.78 | 0.02 | 0.42 | 303977.22 | 14389.45 | 3.00 |
| 2025-06-06 | 4.79 | 4.76 | -0.02 | -0.42 | 373084.50 | 17978.27 | 3.69 |
| 2025-06-05 | 4.83 | 4.78 | -0.07 | -1.44 | 309841.96 | 14888.87 | 3.06 |
| 2025-06-04 | 4.70 | 4.85 | 0.11 | 2.32 | 374323.27 | 17978.24 | 3.70 |
| 2025-06-03 | 4.68 | 4.74 | 0.04 | 0.85 | 212531.41 | 10049.11 | 2.10 |
| 2025-05-30 | 4.81 | 4.70 | -0.15 | -3.09 | 333250.53 | 15854.05 | 3.29 |
| 2025-05-29 | 4.70 | 4.85 | 0.16 | 3.41 | 477254.84 | 22973.75 | 4.72 |
| 2025-05-28 | 4.70 | 4.69 | -0.04 | -0.85 | 360567.57 | 17086.57 | 3.56 |
| 2025-05-27 | 4.71 | 4.73 | 0.02 | 0.43 | 344667.54 | 16194.12 | 3.41 |
| 2025-05-26 | 4.65 | 4.71 | 0.06 | 1.29 | 319403.15 | 14959.69 | 3.16 |
| 2025-05-23 | 4.84 | 4.65 | -0.28 | -5.68 | 583897.25 | 27606.98 | 5.77 |
| 2025-05-22 | 4.80 | 4.93 | 0.06 | 1.23 | 856076.81 | 41362.87 | 8.46 |
| 2025-05-21 | 4.94 | 4.87 | -0.25 | -4.88 | 1041586.96 | 51757.39 | 10.29 |
| 2025-05-20 | 5.49 | 5.12 | -0.57 | -10.02 | 1127068.86 | 58535.86 | 11.14 |
| 2025-05-19 | 5.36 | 5.69 | 0.45 | 8.59 | 1682381.33 | 93733.62 | 16.62 |
| 2025-05-16 | 5.51 | 5.24 | -0.26 | -4.73 | 1742188.97 | 92648.93 | 17.21 |
| 2025-05-15 | 5.89 | 5.50 | -0.10 | -1.79 | 2420367.68 | 144025.66 | 23.91 |
| 2025-05-14 | 5.09 | 5.60 | 0.51 | 10.02 | 1834465.82 | 99072.75 | 18.13 |
| 2025-05-13 | 4.74 | 5.09 | 0.46 | 9.94 | 833881.31 | 40523.48 | 8.24 |
| 2025-05-12 | 4.55 | 4.63 | 0.12 | 2.66 | 356227.67 | 16377.21 | 3.52 |
| 2025-05-09 | 4.56 | 4.51 | -0.01 | -0.22 | 144455.92 | 6518.15 | 1.43 |
| 2025-05-08 | 4.44 | 4.52 | 0.06 | 1.35 | 163699.05 | 7360.75 | 1.62 |
| 2025-05-07 | 4.51 | 4.46 | -0.01 | -0.22 | 203297.10 | 9102.45 | 2.01 |
| 2025-05-06 | 4.25 | 4.47 | 0.27 | 6.43 | 300962.35 | 13246.07 | 2.97 |
| 2025-04-30 | 4.11 | 4.20 | 0.08 | 1.94 | 172427.72 | 7321.37 | 1.70 |
| 2025-04-29 | 4.03 | 4.12 | -0.09 | -2.14 | 158244.88 | 6548.21 | 1.56 |
| 2025-04-28 | 4.15 | 4.21 | -0.06 | -1.41 | 187162.25 | 7859.25 | 1.85 |
| 2025-04-25 | 4.31 | 4.27 | -0.06 | -1.39 | 108691.21 | 4668.88 | 1.07 |
| 2025-04-24 | 4.33 | 4.33 | 0.00 | 0.00 | 126183.47 | 5463.88 | 1.25 |
| 2025-04-23 | 4.28 | 4.33 | 0.02 | 0.46 | 159040.03 | 6870.36 | 1.57 |
| 2025-04-22 | 4.33 | 4.31 | -0.01 | -0.23 | 195027.50 | 8512.87 | 1.93 |
| 2025-04-21 | 4.25 | 4.32 | 0.01 | 0.23 | 148373.01 | 6423.45 | 1.47 |
| 2025-04-18 | 4.44 | 4.31 | -0.07 | -1.60 | 179156.10 | 7726.02 | 1.77 |
| 2025-04-17 | 4.45 | 4.38 | -0.04 | -0.91 | 202078.43 | 8888.40 | 2.00 |
| 2025-04-16 | 4.55 | 4.42 | -0.08 | -1.78 | 300730.47 | 13523.22 | 2.97 |
| 2025-04-15 | 4.69 | 4.50 | -0.28 | -5.86 | 397407.58 | 18066.02 | 3.93 |
| 2025-04-14 | 4.58 | 4.78 | 0.20 | 4.37 | 806700.44 | 37744.67 | 7.97 |
| 2025-04-11 | 4.16 | 4.58 | 0.42 | 10.10 | 229260.00 | 10335.38 | 2.27 |
| 2025-04-10 | 4.03 | 4.16 | 0.13 | 3.23 | 309344.51 | 12926.27 | 3.06 |
| 2025-04-09 | 3.77 | 4.03 | 0.21 | 5.50 | 405034.73 | 15407.29 | 4.00 |
| 2025-04-08 | 3.96 | 3.82 | -0.26 | -6.37 | 316346.39 | 12134.61 | 3.13 |
| 2025-04-07 | 4.30 | 4.08 | -0.45 | -9.93 | 183915.00 | 7607.78 | 1.82 |
| 2025-04-03 | 4.33 | 4.53 | 0.13 | 2.96 | 201315.00 | 8977.15 | 1.99 |
| 2025-04-02 | 4.35 | 4.40 | 0.05 | 1.15 | 114415.01 | 5036.59 | 1.13 |
| 2025-04-01 | 4.32 | 4.35 | 0.03 | 0.69 | 94565.85 | 4123.14 | 0.93 |
| 2025-03-31 | 4.34 | 4.32 | -0.06 | -1.37 | 138476.33 | 5941.16 | 1.37 |
| 2025-03-28 | 4.48 | 4.38 | -0.12 | -2.67 | 122728.82 | 5424.81 | 1.21 |
| 2025-03-27 | 4.48 | 4.50 | 0.00 | 0.00 | 137595.59 | 6161.88 | 1.36 |
| 2025-03-26 | 4.50 | 4.50 | -0.02 | -0.44 | 137870.01 | 6181.39 | 1.36 |
| 2025-03-25 | 4.56 | 4.52 | -0.05 | -1.09 | 190172.53 | 8612.67 | 1.88 |
| 2025-03-24 | 4.85 | 4.57 | -0.28 | -5.77 | 336913.00 | 15539.15 | 3.33 |
| 2025-03-21 | 4.81 | 4.85 | -0.03 | -0.62 | 165872.01 | 8055.41 | 1.64 |
| 2025-03-20 | 4.92 | 4.88 | -0.04 | -0.81 | 145508.02 | 7115.60 | 1.44 |
| 2025-03-19 | 5.03 | 4.92 | -0.17 | -3.34 | 309832.14 | 15322.54 | 3.06 |
| 2025-03-18 | 5.00 | 5.09 | 0.11 | 2.21 | 424414.34 | 21451.82 | 4.19 |
| 2025-03-17 | 4.98 | 4.98 | 0.00 | 0.00 | 245906.00 | 12371.17 | 2.43 |
| 2025-03-14 | 4.90 | 4.98 | 0.08 | 1.63 | 253627.40 | 12472.57 | 2.51 |
| 2025-03-13 | 5.00 | 4.90 | -0.12 | -2.39 | 240843.00 | 11837.49 | 2.38 |
| 2025-03-12 | 4.90 | 5.02 | 0.13 | 2.66 | 424496.51 | 21231.20 | 4.19 |
| 2025-03-11 | 4.83 | 4.89 | 0.03 | 0.62 | 369090.89 | 18307.60 | 3.65 |
| 2025-03-10 | 4.76 | 4.86 | 0.08 | 1.67 | 194519.63 | 9467.08 | 1.92 |
| 2025-03-07 | 4.88 | 4.78 | -0.17 | -3.43 | 224412.63 | 10832.87 | 2.22 |
| 2025-03-06 | 4.84 | 4.95 | 0.15 | 3.13 | 246643.01 | 12069.22 | 2.44 |
| 2025-03-05 | 4.80 | 4.80 | -0.04 | -0.83 | 135209.32 | 6462.22 | 1.34 |
| 2025-03-04 | 4.66 | 4.84 | 0.15 | 3.20 | 198251.37 | 9510.72 | 1.96 |
| 2025-03-03 | 4.74 | 4.69 | -0.09 | -1.88 | 191137.62 | 9042.03 | 1.89 |
| 2025-02-28 | 4.90 | 4.78 | -0.14 | -2.85 | 273007.33 | 13317.97 | 2.70 |
| 2025-02-27 | 4.94 | 4.92 | -0.04 | -0.81 | 235201.87 | 11629.28 | 2.32 |
| 2025-02-26 | 4.95 | 4.96 | 0.07 | 1.43 | 251903.77 | 12530.39 | 2.49 |
| 2025-02-25 | 4.86 | 4.89 | 0.00 | 0.00 | 194538.00 | 9526.06 | 1.92 |
| 2025-02-24 | 4.81 | 4.89 | 0.03 | 0.62 | 247629.00 | 12077.53 | 2.45 |
| 2025-02-21 | 4.91 | 4.86 | -0.06 | -1.22 | 251878.62 | 12214.99 | 2.49 |
| 2025-02-20 | 4.95 | 4.92 | -0.03 | -0.61 | 249343.22 | 12386.15 | 2.46 |
| 2025-02-19 | 4.89 | 4.95 | -0.03 | -0.60 | 313637.29 | 15356.70 | 3.10 |
| 2025-02-18 | 4.90 | 4.98 | 0.09 | 1.84 | 550627.93 | 27924.79 | 5.44 |
| 2025-02-17 | 4.80 | 4.89 | -0.01 | -0.20 | 235503.46 | 11451.72 | 2.33 |
| 2025-02-14 | 5.03 | 4.90 | -0.10 | -2.00 | 322774.65 | 15937.47 | 3.19 |
| 2025-02-13 | 5.18 | 5.00 | 0.00 | 0.00 | 381297.38 | 18967.14 | 3.77 |
| 2025-02-12 | 4.88 | 5.00 | 0.09 | 1.83 | 285425.18 | 14129.43 | 2.82 |
| 2025-02-11 | 4.93 | 4.91 | -0.01 | -0.20 | 325428.15 | 15988.25 | 3.22 |
| 2025-02-10 | 5.08 | 4.92 | -0.09 | -1.80 | 525213.60 | 25863.13 | 5.19 |
| 2025-02-07 | 4.56 | 5.01 | 0.46 | 10.11 | 275597.73 | 13504.05 | 2.72 |
| 2025-02-06 | 4.42 | 4.55 | 0.11 | 2.48 | 195120.08 | 8725.59 | 1.93 |
| 2025-02-05 | 4.40 | 4.44 | 0.09 | 2.07 | 137958.31 | 6109.11 | 1.36 |
| 2025-01-27 | 4.48 | 4.35 | -0.08 | -1.81 | 148045.00 | 6574.05 | 1.46 |
| 2025-01-24 | 4.34 | 4.43 | 0.08 | 1.84 | 160869.00 | 7094.44 | 1.59 |
| 2025-01-23 | 4.43 | 4.35 | -0.08 | -1.81 | 194047.81 | 8660.08 | 1.92 |
| 2025-01-22 | 4.49 | 4.43 | -0.09 | -1.99 | 163057.76 | 7254.99 | 1.61 |
| 2025-01-21 | 4.60 | 4.52 | -0.05 | -1.09 | 159070.01 | 7171.48 | 1.57 |
日K线
周K线
月K线
