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 | 2.47 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.40 |
| 买入/元 | 2.47 |
| 卖出/元 | 2.48 |
| 昨收/元 | 2.48 |
| 今开/元 | 2.45 |
| 最高/元 | 2.51 |
| 最低/元 | 2.39 |
| 成交量/手 | 403678.00 |
| 成交额/万 | 9883.65 |
| 股净值/元 | -287.21 |
| 市净率 | 4.65 |
| 总市值/万 | 249984.61 |
| 流通值/万 | 249984.61 |
| 换手率/% | 3.99 |
| 入市日期 | 1993-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2.45 | 2.47 | -0.01 | -0.40 | 403678.00 | 9883.65 | 3.99 |
| 2024-07-04 | 2.54 | 2.48 | -0.05 | -1.98 | 500097.02 | 12581.49 | 4.94 |
| 2024-07-03 | 2.52 | 2.53 | -0.07 | -2.69 | 756620.39 | 19339.00 | 7.48 |
| 2024-07-02 | 2.36 | 2.60 | 0.24 | 10.17 | 936679.30 | 23513.55 | 9.25 |
| 2024-07-01 | 2.34 | 2.36 | 0.05 | 2.17 | 319015.40 | 7483.67 | 3.15 |
| 2024-06-28 | 2.28 | 2.31 | 0.02 | 0.87 | 302370.78 | 7019.91 | 2.99 |
| 2024-06-27 | 2.35 | 2.29 | -0.07 | -2.97 | 265983.32 | 6149.84 | 2.63 |
| 2024-06-26 | 2.35 | 2.36 | 0.01 | 0.43 | 353248.49 | 8178.55 | 3.49 |
| 2024-06-25 | 2.34 | 2.35 | -0.03 | -1.26 | 264538.15 | 6278.82 | 2.61 |
| 2024-06-24 | 2.48 | 2.38 | -0.13 | -5.18 | 418094.54 | 10082.09 | 4.13 |
| 2024-06-21 | 2.59 | 2.51 | -0.11 | -4.20 | 452911.01 | 11409.78 | 4.48 |
| 2024-06-20 | 2.59 | 2.62 | 0.03 | 1.16 | 459653.00 | 12078.69 | 4.54 |
| 2024-06-19 | 2.68 | 2.59 | -0.11 | -4.07 | 487824.92 | 12800.34 | 4.82 |
| 2024-06-18 | 2.67 | 2.70 | 0.06 | 2.27 | 505187.12 | 13523.55 | 4.99 |
| 2024-06-17 | 2.74 | 2.64 | -0.16 | -5.71 | 627353.53 | 16682.32 | 6.20 |
| 2024-06-14 | 2.82 | 2.80 | 0.03 | 1.08 | 541884.52 | 15257.90 | 5.35 |
| 2024-06-13 | 2.90 | 2.77 | -0.17 | -5.78 | 853846.03 | 23871.87 | 8.44 |
| 2024-06-12 | 2.90 | 2.94 | -0.07 | -2.33 | 963485.20 | 27732.21 | 9.52 |
| 2024-06-11 | 3.33 | 3.01 | -0.33 | -9.88 | 762952.00 | 23524.18 | 7.54 |
| 2024-06-07 | 3.30 | 3.34 | -0.04 | -1.18 | 805694.82 | 26663.80 | 7.96 |
| 2024-06-06 | 3.35 | 3.38 | 0.08 | 2.42 | 1059288.56 | 36011.58 | 10.47 |
| 2024-06-05 | 3.35 | 3.30 | -0.15 | -4.35 | 908079.23 | 30434.88 | 8.97 |
| 2024-06-04 | 3.19 | 3.45 | 0.15 | 4.55 | 1275991.83 | 42541.19 | 12.61 |
| 2024-06-03 | 3.37 | 3.30 | 0.03 | 0.92 | 1539423.49 | 52863.58 | 15.21 |
| 2024-05-31 | 3.09 | 3.27 | 0.15 | 4.81 | 1165216.99 | 37460.35 | 11.51 |
| 2024-05-30 | 3.17 | 3.12 | -0.09 | -2.80 | 900498.96 | 28604.60 | 8.90 |
| 2024-05-29 | 3.17 | 3.21 | -0.14 | -4.18 | 1165098.13 | 37098.87 | 11.51 |
| 2024-05-28 | 3.20 | 3.35 | 0.16 | 5.02 | 2040187.55 | 68257.08 | 20.16 |
| 2024-05-27 | 2.92 | 3.19 | 0.29 | 10.00 | 612667.67 | 19219.77 | 6.05 |
| 2024-05-24 | 2.94 | 2.90 | -0.14 | -4.61 | 640275.01 | 18782.31 | 6.33 |
| 2024-05-23 | 2.94 | 3.04 | 0.05 | 1.67 | 1001204.03 | 30159.29 | 9.89 |
| 2024-05-22 | 2.98 | 2.99 | -0.03 | -0.99 | 659498.79 | 19862.61 | 6.52 |
| 2024-05-21 | 3.01 | 3.02 | -0.04 | -1.31 | 971868.77 | 29225.16 | 9.60 |
| 2024-05-20 | 2.80 | 3.06 | 0.28 | 10.07 | 609539.78 | 18144.97 | 6.02 |
| 2024-05-17 | 2.79 | 2.78 | -0.08 | -2.80 | 669199.50 | 18599.68 | 6.61 |
| 2024-05-16 | 3.02 | 2.86 | -0.16 | -5.30 | 865032.11 | 25316.13 | 8.55 |
| 2024-05-15 | 2.90 | 3.02 | 0.06 | 2.03 | 1081639.72 | 32082.04 | 10.69 |
| 2024-05-14 | 3.15 | 2.96 | -0.14 | -4.52 | 1740328.29 | 55014.23 | 17.20 |
| 2024-05-13 | 2.87 | 3.10 | 0.28 | 9.93 | 1364679.11 | 40479.30 | 13.48 |
| 2024-05-10 | 2.87 | 2.82 | 0.03 | 1.08 | 1306906.14 | 37742.31 | 12.91 |
| 2024-05-09 | 2.58 | 2.79 | 0.25 | 9.84 | 937542.69 | 25749.68 | 9.26 |
| 2024-05-08 | 2.56 | 2.54 | -0.01 | -0.39 | 339938.97 | 8728.53 | 3.36 |
| 2024-05-07 | 2.58 | 2.55 | -0.04 | -1.54 | 329816.50 | 8398.32 | 3.26 |
| 2024-05-06 | 2.48 | 2.59 | 0.13 | 5.29 | 522994.17 | 13312.61 | 5.17 |
| 2024-04-30 | 2.52 | 2.46 | -0.07 | -2.77 | 356171.72 | 8959.86 | 3.52 |
| 2024-04-29 | 2.51 | 2.53 | -0.02 | -0.78 | 466252.24 | 11812.72 | 4.61 |
| 2024-04-26 | 2.45 | 2.55 | 0.00 | 0.00 | 671300.82 | 17023.16 | 6.63 |
| 2024-04-25 | 2.44 | 2.55 | 0.11 | 4.51 | 716305.87 | 17758.48 | 7.08 |
| 2024-04-24 | 2.43 | 2.44 | -0.06 | -2.40 | 535104.00 | 13032.49 | 5.29 |
| 2024-04-23 | 2.61 | 2.50 | -0.28 | -10.07 | 733269.51 | 18536.40 | 7.25 |
| 2024-04-22 | 2.93 | 2.78 | -0.31 | -10.03 | 1135051.73 | 33075.17 | 11.22 |
| 2024-04-19 | 2.72 | 3.09 | 0.28 | 9.96 | 921382.56 | 27701.96 | 9.10 |
| 2024-04-18 | 2.50 | 2.81 | 0.26 | 10.20 | 930343.89 | 23974.24 | 9.19 |
| 2024-04-17 | 2.46 | 2.55 | -0.04 | -1.54 | 873003.16 | 22040.62 | 8.63 |
| 2024-04-16 | 2.33 | 2.59 | 0.24 | 10.21 | 771229.57 | 19790.19 | 7.62 |
| 2024-04-15 | 2.50 | 2.35 | -0.20 | -7.84 | 694292.23 | 16954.79 | 6.86 |
| 2024-04-12 | 2.41 | 2.55 | 0.13 | 5.37 | 771754.78 | 19970.96 | 7.63 |
| 2024-04-11 | 2.37 | 2.42 | 0.02 | 0.83 | 208162.24 | 5072.67 | 2.06 |
| 2024-04-10 | 2.42 | 2.40 | -0.04 | -1.64 | 200369.63 | 4813.55 | 1.98 |
| 2024-04-09 | 2.46 | 2.44 | -0.01 | -0.41 | 305271.40 | 7465.28 | 3.02 |
| 2024-04-08 | 2.63 | 2.45 | -0.18 | -6.84 | 624608.99 | 15720.53 | 6.17 |
| 2024-04-03 | 2.63 | 2.63 | 0.24 | 10.04 | 216638.23 | 5697.59 | 2.14 |
| 2024-04-02 | 2.35 | 2.39 | 0.05 | 2.14 | 120541.65 | 2872.69 | 1.19 |
| 2024-04-01 | 2.33 | 2.34 | 0.03 | 1.30 | 76314.89 | 1783.25 | 0.75 |
| 2024-03-29 | 2.28 | 2.31 | 0.02 | 0.87 | 96896.52 | 2228.62 | 0.96 |
| 2024-03-28 | 2.25 | 2.29 | 0.03 | 1.33 | 90166.00 | 2063.41 | 0.89 |
| 2024-03-27 | 2.31 | 2.26 | -0.05 | -2.17 | 82952.00 | 1905.63 | 0.82 |
| 2024-03-26 | 2.33 | 2.31 | 0.00 | 0.00 | 101495.00 | 2334.45 | 1.00 |
| 2024-03-25 | 2.36 | 2.31 | -0.04 | -1.70 | 89331.15 | 2091.71 | 0.88 |
| 2024-03-22 | 2.41 | 2.35 | -0.06 | -2.49 | 82555.69 | 1956.02 | 0.82 |
| 2024-03-21 | 2.41 | 2.41 | 0.00 | 0.00 | 71301.56 | 1718.50 | 0.70 |
| 2024-03-20 | 2.36 | 2.41 | 0.04 | 1.69 | 83722.15 | 2002.44 | 0.83 |
| 2024-03-19 | 2.38 | 2.37 | -0.01 | -0.42 | 101141.01 | 2415.49 | 1.00 |
| 2024-03-18 | 2.35 | 2.38 | 0.04 | 1.71 | 89285.25 | 2112.26 | 0.88 |
| 2024-03-15 | 2.31 | 2.34 | 0.02 | 0.86 | 87513.14 | 2039.72 | 0.86 |
| 2024-03-14 | 2.30 | 2.32 | 0.01 | 0.43 | 94400.64 | 2186.38 | 0.93 |
| 2024-03-13 | 2.33 | 2.31 | -0.01 | -0.43 | 79717.00 | 1834.20 | 0.79 |
| 2024-03-12 | 2.32 | 2.32 | 0.01 | 0.43 | 86305.00 | 1984.54 | 0.85 |
| 2024-03-11 | 2.24 | 2.31 | 0.07 | 3.13 | 106701.63 | 2426.79 | 1.05 |
| 2024-03-08 | 2.22 | 2.24 | 0.02 | 0.90 | 77551.02 | 1724.54 | 0.77 |
| 2024-03-07 | 2.22 | 2.22 | 0.00 | 0.00 | 90988.78 | 2026.81 | 0.90 |
| 2024-03-06 | 2.17 | 2.22 | 0.05 | 2.30 | 76940.54 | 1695.18 | 0.76 |
| 2024-03-05 | 2.22 | 2.17 | -0.06 | -2.69 | 73368.53 | 1608.52 | 0.72 |
| 2024-03-04 | 2.25 | 2.23 | -0.02 | -0.89 | 100107.39 | 2220.24 | 0.99 |
| 2024-03-01 | 2.27 | 2.25 | -0.01 | -0.44 | 100570.00 | 2264.51 | 0.99 |
| 2024-02-29 | 2.18 | 2.26 | 0.07 | 3.20 | 136107.68 | 3025.23 | 1.34 |
| 2024-02-28 | 2.35 | 2.19 | -0.15 | -6.41 | 203524.35 | 4690.88 | 2.01 |
| 2024-02-27 | 2.29 | 2.34 | 0.06 | 2.63 | 118145.51 | 2740.94 | 1.17 |
| 2024-02-26 | 2.33 | 2.28 | 0.04 | 1.79 | 167475.00 | 3849.69 | 1.65 |
| 2024-02-23 | 2.20 | 2.24 | 0.04 | 1.82 | 117352.34 | 2595.27 | 1.16 |
| 2024-02-22 | 2.17 | 2.20 | 0.03 | 1.38 | 95568.47 | 2084.61 | 0.94 |
| 2024-02-21 | 2.11 | 2.17 | 0.05 | 2.36 | 159572.50 | 3465.06 | 1.58 |
| 2024-02-20 | 2.13 | 2.12 | -0.01 | -0.47 | 71847.00 | 1513.97 | 0.71 |
| 2024-02-19 | 2.06 | 2.13 | 0.07 | 3.40 | 131696.56 | 2787.09 | 1.30 |
| 2024-02-08 | 1.90 | 2.06 | 0.15 | 7.85 | 177690.08 | 3493.44 | 1.76 |
| 2024-02-07 | 2.04 | 1.91 | -0.13 | -6.37 | 223768.01 | 4359.07 | 2.21 |
| 2024-02-06 | 2.04 | 2.04 | -0.03 | -1.45 | 179701.05 | 3585.39 | 1.78 |
| 2024-02-05 | 2.27 | 2.07 | -0.22 | -9.61 | 180966.00 | 3842.20 | 1.79 |
| 2024-01-26 | 2.60 | 2.67 | 0.06 | 2.30 | 123822.64 | 3295.36 | 1.22 |
| 2024-01-25 | 2.55 | 2.61 | 0.06 | 2.35 | 110627.77 | 2858.91 | 1.09 |
日K线
周K线
月K线
