当前位置: 爱股网 > 股票行情 > 凤凰光学(600071)股票行情

凤凰光学(600071)股票行情

凤凰光学(600071)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

凤凰光学(600071)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	18.57	18.83	0.26	1.40%	18.55	18.90	23965	4498.29	0.85%
2026-03-24	18.20	18.57	0.71	3.98%	17.92	18.65	33832	6187.98	1.20%
2026-03-23	18.87	17.86	-1.20	-6.30%	17.81	18.87	50960	9328.05	1.81%
2026-03-20	19.70	19.06	-0.61	-3.10%	19.05	19.85	31749	6148.83	1.13%
2026-03-19	20.00	19.67	-0.53	-2.62%	19.60	20.05	31756	6292.80	1.13%
2026-03-18	19.98	20.20	0.20	1.00%	19.83	20.24	27961	5601.32	0.99%
2026-03-17	20.20	20.00	-0.18	-0.89%	19.98	20.65	30449	6175.86	1.08%
2026-03-16	20.14	20.18	0.00	0.00%	19.92	20.19	24846	4978.24	0.88%
2026-03-13	20.25	20.18	-0.15	-0.74%	20.00	20.48	20807	4220.29	0.74%
2026-03-12	20.45	20.33	-0.18	-0.88%	20.22	20.65	26860	5475.11	0.95%
2026-03-11	20.58	20.51	-0.11	-0.53%	20.47	20.75	21474	4417.58	0.76%
2026-03-10	20.44	20.62	0.29	1.43%	20.40	20.70	26405	5436.90	0.94%
2026-03-09	19.98	20.33	-0.10	-0.49%	19.66	20.40	36951	7385.08	1.31%
2026-03-06	20.32	20.43	-0.07	-0.34%	20.19	20.50	27376	5581.69	0.97%
2026-03-05	20.00	20.50	0.70	3.54%	20.00	21.05	56999	11769.53	2.02%
2026-03-04	19.97	19.80	-0.27	-1.35%	19.67	20.21	34680	6895.07	1.23%
2026-03-03	20.88	20.07	-0.76	-3.65%	20.00	21.10	51319	10512.53	1.82%
2026-03-02	21.30	20.83	-0.75	-3.48%	20.82	21.48	49736	10465.53	1.77%
2026-02-27	21.67	21.58	-0.09	-0.42%	21.43	21.67	28109	6050.68	1.00%
2026-02-26	21.54	21.67	0.13	0.60%	21.46	21.70	41602	8989.92	1.48%
2026-02-25	21.36	21.54	0.17	0.80%	21.32	21.61	36767	7914.92	1.31%
2026-02-24	21.25	21.37	0.27	1.28%	21.08	21.43	32002	6802.27	1.14%
2026-02-13	21.10	21.10	-0.05	-0.24%	21.08	21.36	24794	5260.38	0.88%
2026-02-12	21.37	21.15	-0.13	-0.61%	21.02	21.37	27820	5888.40	0.99%
2026-02-11	21.25	21.28	0.03	0.14%	21.23	21.40	20527	4375.32	0.73%
2026-02-10	21.39	21.25	-0.14	-0.65%	21.25	21.54	26606	5691.21	0.94%
2026-02-09	21.24	21.39	0.32	1.52%	21.20	21.42	28517	6080.33	1.01%
2026-02-06	20.99	21.07	-0.06	-0.28%	20.85	21.22	26760	5632.88	0.95%
2026-02-05	21.15	21.13	-0.15	-0.70%	20.99	21.28	27028	5714.49	0.96%
2026-02-04	21.53	21.28	-0.24	-1.12%	21.16	21.54	32121	6847.18	1.14%
2026-02-03	21.15	21.52	0.44	2.09%	21.10	21.54	34010	7265.51	1.21%
2026-02-02	21.47	21.08	-0.39	-1.82%	21.06	21.69	35246	7516.13	1.25%
2026-01-30	21.65	21.47	-0.27	-1.24%	21.13	21.74	44723	9596.99	1.59%
2026-01-29	21.94	21.74	-0.32	-1.45%	21.65	22.24	53013	11618.23	1.88%
2026-01-28	22.41	22.06	-0.53	-2.35%	22.02	22.46	71607	15887.43	2.54%
2026-01-27	21.99	22.59	0.79	3.62%	21.71	22.61	105840	23530.63	3.76%
2026-01-26	22.36	21.80	-0.59	-2.64%	21.69	22.36	58599	12862.55	2.08%
2026-01-23	22.36	22.39	0.08	0.36%	22.13	22.44	65574	14620.16	2.33%
2026-01-22	21.97	22.31	0.53	2.43%	21.79	22.44	79826	17687.88	2.84%
2026-01-21	21.60	21.78	0.09	0.41%	21.43	21.86	47768	10370.66	1.70%
2026-01-20	21.62	21.69	0.06	0.28%	21.49	21.97	58877	12777.09	2.09%
2026-01-19	21.64	21.63	-0.13	-0.60%	21.48	21.83	41985	9082.27	1.49%
2026-01-16	21.66	21.76	0.26	1.21%	21.30	21.83	50534	10892.39	1.79%
2026-01-15	21.66	21.50	-0.30	-1.38%	21.42	21.88	44552	9606.50	1.58%
2026-01-14	21.95	21.80	-0.06	-0.27%	21.58	22.30	72698	15978.83	2.58%
2026-01-13	22.51	21.86	-0.92	-4.04%	21.81	22.65	90298	19995.85	3.21%
2026-01-12	21.90	22.78	1.09	5.03%	21.81	22.87	129467	29132.04	4.60%
2026-01-09	21.45	21.69	0.21	0.98%	21.40	21.81	60984	13184.85	2.17%
2026-01-08	21.09	21.48	0.36	1.70%	21.00	21.57	64105	13694.45	2.28%
2026-01-07	21.38	21.12	-0.27	-1.26%	21.06	21.38	44840	9500.23	1.59%
2026-01-06	21.23	21.39	0.14	0.66%	21.17	21.49	46203	9875.88	1.64%
2026-01-05	21.35	21.25	-0.25	-1.16%	20.89	21.49	56454	11948.54	2.00%
2025-12-31	20.65	21.50	0.90	4.37%	20.52	21.68	80558	17102.05	2.86%
2025-12-30	20.82	20.60	-0.22	-1.06%	20.60	20.85	25636	5302.00	0.91%
2025-12-29	20.78	20.82	-0.01	-0.05%	20.65	20.91	28257	5879.75	1.00%
2025-12-26	21.07	20.83	-0.23	-1.09%	20.70	21.08	33330	6953.82	1.18%
2025-12-25	20.70	21.06	0.40	1.94%	20.68	21.17	34565	7237.56	1.23%
2025-12-24	20.40	20.66	0.22	1.08%	20.40	20.74	26344	5425.41	0.94%
2025-12-23	20.75	20.44	-0.31	-1.49%	20.33	20.79	27636	5667.02	0.98%
2025-12-22	20.84	20.75	-0.05	-0.24%	20.70	21.05	37974	7918.87	1.35%
2025-12-19	20.87	20.80	0.10	0.48%	20.67	20.87	21773	4522.12	0.77%
2025-12-18	20.31	20.70	0.25	1.22%	20.25	20.92	31193	6464.23	1.11%
2025-12-17	20.45	20.45	-0.05	-0.24%	19.97	20.61	38607	7810.35	1.37%
2025-12-16	20.60	20.50	-0.19	-0.92%	20.28	20.68	27841	5699.34	0.99%
2025-12-15	20.78	20.69	-0.20	-0.96%	20.65	21.05	31778	6616.08	1.13%
2025-12-12	20.85	20.89	-0.02	-0.10%	20.69	21.21	27451	5765.86	0.97%
2025-12-11	21.28	20.91	-0.47	-2.20%	20.85	21.48	31828	6716.97	1.13%
2025-12-10	21.31	21.38	-0.01	-0.05%	21.20	21.65	33152	7093.05	1.18%
2025-12-09	21.60	21.39	-0.31	-1.43%	21.36	21.70	33299	7167.77	1.18%
2025-12-08	21.31	21.70	0.41	1.93%	21.27	21.90	49861	10784.96	1.77%
2025-12-05	21.15	21.29	0.14	0.66%	20.96	21.32	27881	5907.62	0.99%
2025-12-04	21.41	21.15	-0.42	-1.95%	21.00	21.43	27968	5928.56	0.99%
2025-12-03	21.49	21.57	0.02	0.09%	21.23	21.77	47098	10126.39	1.67%
2025-12-02	21.70	21.55	0.00	0.00%	21.44	22.30	53707	11653.99	1.91%
2025-12-01	21.09	21.55	0.47	2.23%	20.91	21.56	48682	10378.00	1.73%
2025-11-28	20.65	21.08	0.37	1.79%	20.65	21.15	29520	6190.94	1.05%
2025-11-27	20.55	20.71	0.22	1.07%	20.43	20.89	30311	6281.69	1.08%
2025-11-26	20.90	20.49	-0.47	-2.24%	20.40	20.90	34758	7188.17	1.23%
2025-11-25	20.96	20.96	0.10	0.48%	20.83	21.16	34298	7210.80	1.22%
2025-11-24	20.68	20.86	0.46	2.25%	20.41	20.97	33511	6950.54	1.19%

上证大盘股票行情在线 K线走势图

凤凰光学(600071)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24