老凤祥(600612)股票行情
老凤祥(600612)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 |
|---|
| 2025-12-12 | 44.28 | 44.29 | 0.11 | 0.25% | 44.18 | 44.89 | 31164 | 13896.38 | 0.98% |
| 2025-12-11 | 44.20 | 44.18 | -0.07 | -0.16% | 44.09 | 44.44 | 10007 | 4428.84 | 0.32% |
| 2025-12-10 | 44.41 | 44.25 | -0.06 | -0.14% | 44.00 | 44.41 | 9253 | 4090.31 | 0.29% |
| 2025-12-09 | 44.56 | 44.31 | -0.25 | -0.56% | 44.30 | 44.56 | 9756 | 4329.13 | 0.31% |
| 2025-12-08 | 44.48 | 44.56 | 0.08 | 0.18% | 44.40 | 44.68 | 8655 | 3855.40 | 0.27% |
| 2025-12-05 | 44.40 | 44.48 | 0.17 | 0.38% | 44.15 | 44.50 | 10311 | 4565.99 | 0.33% |
| 2025-12-04 | 44.70 | 44.31 | -0.39 | -0.87% | 44.17 | 44.70 | 10785 | 4788.74 | 0.34% |
| 2025-12-03 | 44.58 | 44.70 | 0.02 | 0.04% | 44.53 | 44.90 | 9086 | 4059.42 | 0.29% |
| 2025-12-02 | 45.04 | 44.68 | -0.36 | -0.80% | 44.56 | 45.04 | 10402 | 4648.68 | 0.33% |
| 2025-12-01 | 44.85 | 45.04 | 0.29 | 0.65% | 44.85 | 45.14 | 13581 | 6110.09 | 0.43% |
| 2025-11-28 | 44.65 | 44.75 | 0.07 | 0.16% | 44.35 | 44.75 | 10644 | 4737.70 | 0.34% |
| 2025-11-27 | 45.05 | 44.68 | -0.17 | -0.38% | 44.68 | 45.05 | 8362 | 3747.57 | 0.26% |
| 2025-11-26 | 44.86 | 44.85 | -0.02 | -0.04% | 44.76 | 45.11 | 9486 | 4260.38 | 0.30% |
| 2025-11-25 | 44.88 | 44.87 | 0.07 | 0.16% | 44.71 | 44.95 | 9054 | 4059.41 | 0.29% |
| 2025-11-24 | 44.59 | 44.80 | 0.22 | 0.49% | 44.33 | 44.82 | 12028 | 5364.50 | 0.38% |
| 2025-11-21 | 45.03 | 44.58 | -0.61 | -1.35% | 44.58 | 45.25 | 16825 | 7531.53 | 0.53% |
| 2025-11-20 | 45.40 | 45.19 | -0.18 | -0.40% | 45.12 | 45.47 | 10845 | 4908.33 | 0.34% |
| 2025-11-19 | 45.33 | 45.37 | 0.07 | 0.15% | 45.05 | 45.46 | 11277 | 5104.22 | 0.36% |
| 2025-11-18 | 45.63 | 45.30 | -0.43 | -0.94% | 45.03 | 45.72 | 19729 | 8953.74 | 0.62% |
| 2025-11-17 | 46.29 | 45.73 | -0.55 | -1.19% | 45.72 | 46.29 | 24695 | 11343.47 | 0.78% |
| 2025-11-14 | 46.39 | 46.28 | -0.22 | -0.47% | 46.28 | 46.64 | 19534 | 9066.26 | 0.62% |
| 2025-11-13 | 46.49 | 46.50 | 0.13 | 0.28% | 46.34 | 46.53 | 14734 | 6839.80 | 0.46% |
| 2025-11-12 | 46.32 | 46.37 | 0.05 | 0.11% | 46.25 | 46.54 | 19449 | 9025.01 | 0.61% |
| 2025-11-11 | 46.60 | 46.32 | -0.28 | -0.60% | 46.22 | 46.64 | 21555 | 9990.81 | 0.68% |
| 2025-11-10 | 46.21 | 46.60 | 0.37 | 0.80% | 46.16 | 46.60 | 28856 | 13366.07 | 0.91% |
| 2025-11-07 | 46.18 | 46.23 | 0.05 | 0.11% | 46.11 | 46.38 | 18245 | 8435.79 | 0.58% |
| 2025-11-06 | 46.20 | 46.18 | -0.01 | -0.02% | 46.05 | 46.25 | 13564 | 6259.79 | 0.43% |
| 2025-11-05 | 46.05 | 46.19 | -0.09 | -0.19% | 45.88 | 46.39 | 18804 | 8685.58 | 0.59% |
| 2025-11-04 | 46.59 | 46.28 | -0.30 | -0.64% | 46.02 | 46.59 | 24729 | 11435.61 | 0.78% |
| 2025-11-03 | 48.10 | 46.58 | -1.62 | -3.36% | 46.19 | 48.10 | 71205 | 33330.72 | 2.25% |
| 2025-10-31 | 48.28 | 48.20 | -0.08 | -0.17% | 48.00 | 48.67 | 21743 | 10496.12 | 0.69% |
| 2025-10-30 | 49.00 | 48.28 | -2.32 | -4.58% | 47.81 | 49.00 | 54928 | 26608.43 | 1.73% |
| 2025-10-29 | 48.70 | 50.60 | 2.00 | 4.12% | 48.55 | 51.80 | 52712 | 26424.86 | 1.66% |
| 2025-10-28 | 48.57 | 48.60 | -0.09 | -0.18% | 48.34 | 48.78 | 17661 | 8575.29 | 0.56% |
| 2025-10-27 | 48.70 | 48.69 | 0.02 | 0.04% | 48.41 | 48.95 | 16608 | 8074.27 | 0.52% |
| 2025-10-24 | 48.89 | 48.67 | -0.20 | -0.41% | 48.35 | 48.96 | 14213 | 6911.06 | 0.45% |
| 2025-10-23 | 48.78 | 48.87 | -0.01 | -0.02% | 48.51 | 48.88 | 13145 | 6401.18 | 0.41% |
| 2025-10-22 | 48.56 | 48.88 | -0.29 | -0.59% | 48.26 | 48.94 | 15773 | 7685.39 | 0.50% |
| 2025-10-21 | 49.36 | 49.17 | -0.18 | -0.36% | 49.01 | 49.68 | 32195 | 15851.82 | 1.02% |
| 2025-10-20 | 49.80 | 49.35 | -0.84 | -1.67% | 48.91 | 49.90 | 26747 | 13145.84 | 0.84% |
| 2025-10-17 | 50.21 | 50.19 | 0.04 | 0.08% | 50.06 | 51.29 | 36216 | 18386.62 | 1.14% |
| 2025-10-16 | 50.09 | 50.15 | 0.07 | 0.14% | 49.96 | 50.81 | 19794 | 9959.34 | 0.62% |
| 2025-10-15 | 50.38 | 50.08 | -0.30 | -0.60% | 49.74 | 50.48 | 24033 | 12014.03 | 0.76% |
| 2025-10-14 | 49.75 | 50.38 | 0.88 | 1.78% | 49.60 | 50.85 | 38728 | 19454.61 | 1.22% |
| 2025-10-13 | 49.50 | 49.50 | -0.78 | -1.55% | 49.05 | 49.66 | 27307 | 13472.89 | 0.86% |
| 2025-10-10 | 50.08 | 50.28 | -0.22 | -0.44% | 49.90 | 50.50 | 25338 | 12707.41 | 0.80% |
| 2025-10-09 | 51.24 | 50.50 | 0.42 | 0.84% | 49.80 | 51.46 | 52266 | 26291.13 | 1.65% |
| 2025-09-30 | 50.00 | 50.08 | 0.12 | 0.24% | 49.84 | 50.24 | 18041 | 9019.93 | 0.57% |
| 2025-09-29 | 50.40 | 49.96 | -0.11 | -0.22% | 49.47 | 50.40 | 23499 | 11691.93 | 0.74% |
| 2025-09-26 | 50.46 | 50.07 | 0.03 | 0.06% | 49.75 | 50.46 | 20454 | 10235.00 | 0.65% |
| 2025-09-25 | 51.35 | 50.37 | -0.98 | -1.91% | 50.35 | 51.49 | 37066 | 18792.33 | 1.17% |
| 2025-09-24 | 52.11 | 51.35 | -0.88 | -1.68% | 51.30 | 52.31 | 25547 | 13200.38 | 0.81% |
| 2025-09-23 | 52.35 | 52.23 | -0.07 | -0.13% | 51.33 | 52.86 | 21203 | 11015.13 | 0.67% |
| 2025-09-22 | 52.78 | 52.30 | -0.48 | -0.91% | 51.83 | 52.98 | 21549 | 11241.11 | 0.68% |
| 2025-09-19 | 52.31 | 52.78 | 0.27 | 0.51% | 52.31 | 53.07 | 21357 | 11258.90 | 0.67% |
| 2025-09-18 | 53.30 | 52.51 | -0.75 | -1.41% | 52.14 | 53.57 | 34335 | 18077.12 | 1.08% |
| 2025-09-17 | 53.00 | 53.26 | 0.01 | 0.02% | 52.23 | 53.50 | 40290 | 21272.15 | 1.27% |
| 2025-09-16 | 55.28 | 53.25 | -1.93 | -3.50% | 52.38 | 55.37 | 104890 | 55930.09 | 3.31% |
| 2025-09-15 | 54.75 | 55.18 | 0.23 | 0.42% | 53.90 | 55.35 | 41508 | 22713.08 | 1.31% |
| 2025-09-12 | 55.31 | 54.95 | -0.37 | -0.67% | 54.61 | 55.89 | 37963 | 20860.99 | 1.20% |
| 2025-09-11 | 55.01 | 55.32 | -0.68 | -1.21% | 54.39 | 55.72 | 42392 | 23256.01 | 1.34% |
| 2025-09-10 | 54.13 | 56.00 | 0.40 | 0.72% | 54.11 | 56.66 | 68689 | 38357.29 | 2.17% |
| 2025-09-09 | 54.38 | 55.60 | 1.72 | 3.19% | 53.80 | 57.72 | 144227 | 80472.09 | 4.55% |
| 2025-09-08 | 51.12 | 53.88 | 3.14 | 6.19% | 51.12 | 54.25 | 130465 | 69684.82 | 4.11% |
| 2025-09-05 | 48.26 | 50.74 | 2.47 | 5.12% | 47.94 | 51.38 | 105911 | 52854.96 | 3.34% |
| 2025-09-04 | 48.29 | 48.27 | -0.11 | -0.23% | 47.71 | 48.80 | 33606 | 16166.53 | 1.06% |
| 2025-09-03 | 48.99 | 48.38 | -0.23 | -0.47% | 48.33 | 49.55 | 57776 | 28227.10 | 1.82% |
| 2025-09-02 | 47.86 | 48.61 | 0.68 | 1.42% | 47.74 | 48.95 | 85958 | 41715.58 | 2.71% |
| 2025-09-01 | 47.30 | 47.93 | 0.63 | 1.33% | 47.29 | 48.20 | 48900 | 23345.21 | 1.54% |
| 2025-08-29 | 47.60 | 47.30 | -0.29 | -0.61% | 47.21 | 47.82 | 31113 | 14781.28 | 0.98% |
| 2025-08-28 | 47.37 | 47.59 | 0.22 | 0.46% | 47.00 | 47.78 | 26421 | 12501.81 | 0.83% |
| 2025-08-27 | 48.08 | 47.37 | -0.70 | -1.46% | 47.31 | 48.19 | 30284 | 14453.56 | 0.95% |
| 2025-08-26 | 48.44 | 48.07 | -0.37 | -0.76% | 48.02 | 48.44 | 24415 | 11774.98 | 0.77% |
| 2025-08-25 | 47.85 | 48.44 | 0.63 | 1.32% | 47.76 | 48.49 | 31466 | 15130.14 | 0.99% |
| 2025-08-22 | 47.82 | 47.81 | -0.01 | -0.02% | 47.50 | 47.83 | 16536 | 7883.63 | 0.52% |
| 2025-08-21 | 47.75 | 47.82 | 0.15 | 0.31% | 47.60 | 47.95 | 18833 | 8998.64 | 0.59% |
| 2025-08-20 | 47.36 | 47.67 | 0.39 | 0.82% | 47.12 | 47.80 | 18030 | 8559.00 | 0.57% |
| 2025-08-19 | 47.39 | 47.28 | -0.09 | -0.19% | 47.20 | 47.49 | 15130 | 7151.35 | 0.48% |
| 2025-08-18 | 47.35 | 47.37 | 0.03 | 0.06% | 47.17 | 47.50 | 16161 | 7649.59 | 0.51% |
| 2025-08-15 | 47.25 | 47.34 | 0.08 | 0.17% | 47.06 | 47.38 | 12623 | 5965.01 | 0.40% |
上证大盘股票行情在线 K线走势图
老凤祥(600612)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
