上海凤凰(600679)股票行情
上海凤凰(600679)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 |
|---|
| 2025-04-30 | 12.37 | 12.17 | -0.03 | -0.25% | 12.16 | 12.57 | 122469 | 15059.26 | 3.56% |
| 2025-04-29 | 12.21 | 12.20 | -0.20 | -1.61% | 12.06 | 12.36 | 113103 | 13823.60 | 3.29% |
| 2025-04-28 | 12.70 | 12.40 | -0.46 | -3.58% | 12.26 | 12.76 | 161481 | 20034.44 | 4.70% |
| 2025-04-25 | 13.57 | 12.86 | -0.44 | -3.31% | 12.79 | 13.57 | 341590 | 44665.72 | 9.94% |
| 2025-04-24 | 12.04 | 13.30 | 1.21 | 10.01% | 11.92 | 13.30 | 241929 | 31064.79 | 7.04% |
| 2025-04-23 | 11.87 | 12.09 | 0.27 | 2.28% | 11.70 | 12.67 | 172840 | 21001.08 | 5.03% |
| 2025-04-22 | 11.66 | 11.82 | 0.17 | 1.46% | 11.66 | 11.98 | 84577 | 10006.67 | 2.46% |
| 2025-04-21 | 11.51 | 11.65 | 0.14 | 1.22% | 11.32 | 11.68 | 58815 | 6811.33 | 1.71% |
| 2025-04-18 | 11.58 | 11.51 | 0.06 | 0.52% | 11.42 | 11.81 | 80833 | 9354.45 | 2.35% |
| 2025-04-17 | 11.33 | 11.45 | 0.04 | 0.35% | 11.30 | 11.58 | 42226 | 4846.21 | 1.23% |
| 2025-04-16 | 11.60 | 11.41 | -0.24 | -2.06% | 11.20 | 11.65 | 63919 | 7300.34 | 1.86% |
| 2025-04-15 | 11.83 | 11.65 | -0.10 | -0.85% | 11.59 | 11.84 | 58206 | 6793.37 | 1.69% |
| 2025-04-14 | 11.46 | 11.75 | 0.34 | 2.98% | 11.46 | 11.92 | 110589 | 12994.38 | 3.22% |
| 2025-04-11 | 11.22 | 11.41 | 0.19 | 1.69% | 11.15 | 11.76 | 120017 | 13781.24 | 3.49% |
| 2025-04-10 | 11.18 | 11.22 | 0.26 | 2.37% | 11.18 | 11.44 | 98706 | 11165.87 | 2.87% |
| 2025-04-09 | 10.54 | 10.96 | 0.23 | 2.14% | 9.73 | 11.09 | 127809 | 13369.29 | 3.72% |
| 2025-04-08 | 10.61 | 10.73 | -0.45 | -4.03% | 10.49 | 11.10 | 117728 | 12644.29 | 3.43% |
| 2025-04-07 | 11.77 | 11.18 | -1.24 | -9.98% | 11.18 | 11.78 | 77611 | 8736.80 | 2.26% |
| 2025-04-03 | 12.40 | 12.42 | -0.10 | -0.80% | 12.30 | 12.55 | 46651 | 5800.69 | 1.36% |
| 2025-04-02 | 12.65 | 12.52 | -0.12 | -0.95% | 12.48 | 12.67 | 50802 | 6382.03 | 1.48% |
| 2025-04-01 | 12.71 | 12.64 | -0.13 | -1.02% | 12.62 | 12.83 | 59074 | 7518.44 | 1.72% |
| 2025-03-31 | 12.63 | 12.77 | 0.09 | 0.71% | 12.26 | 12.81 | 108486 | 13531.84 | 3.16% |
| 2025-03-28 | 13.06 | 12.68 | -0.38 | -2.91% | 12.65 | 13.08 | 99185 | 12722.49 | 2.89% |
| 2025-03-27 | 13.18 | 13.06 | -0.23 | -1.73% | 13.02 | 13.26 | 75969 | 9967.97 | 2.21% |
| 2025-03-26 | 13.21 | 13.29 | 0.11 | 0.83% | 13.14 | 13.38 | 81399 | 10768.77 | 2.37% |
| 2025-03-25 | 13.08 | 13.18 | -0.03 | -0.23% | 13.03 | 13.23 | 78667 | 10332.24 | 2.29% |
| 2025-03-24 | 13.47 | 13.21 | -0.39 | -2.87% | 12.89 | 13.54 | 140984 | 18611.85 | 4.10% |
| 2025-03-21 | 14.00 | 13.60 | -0.49 | -3.48% | 13.55 | 14.03 | 160640 | 22017.56 | 4.67% |
| 2025-03-20 | 14.50 | 14.09 | -0.41 | -2.83% | 14.09 | 14.53 | 160856 | 22892.87 | 4.68% |
| 2025-03-19 | 14.69 | 14.50 | -0.22 | -1.49% | 14.45 | 15.00 | 216040 | 31853.23 | 6.29% |
| 2025-03-18 | 14.69 | 14.72 | -0.09 | -0.61% | 14.56 | 15.10 | 213032 | 31448.35 | 6.20% |
| 2025-03-17 | 14.60 | 14.81 | 0.15 | 1.02% | 14.58 | 15.35 | 331409 | 49506.21 | 9.64% |
| 2025-03-14 | 14.22 | 14.66 | 0.33 | 2.30% | 13.86 | 14.73 | 262385 | 37670.68 | 7.63% |
| 2025-03-13 | 14.25 | 14.33 | 0.07 | 0.49% | 14.22 | 14.96 | 196567 | 28412.16 | 5.72% |
| 2025-03-12 | 14.41 | 14.26 | -0.16 | -1.11% | 14.21 | 14.48 | 189728 | 27210.44 | 5.52% |
| 2025-03-11 | 13.98 | 14.42 | 0.22 | 1.55% | 13.89 | 14.48 | 187692 | 26718.98 | 5.46% |
| 2025-03-10 | 13.92 | 14.20 | 0.21 | 1.50% | 13.56 | 14.25 | 176081 | 24563.11 | 5.12% |
| 2025-03-07 | 14.30 | 13.99 | -0.32 | -2.24% | 13.91 | 14.31 | 174445 | 24472.71 | 5.08% |
| 2025-03-06 | 14.24 | 14.31 | 0.11 | 0.77% | 14.00 | 14.35 | 187592 | 26658.56 | 5.46% |
| 2025-03-05 | 14.63 | 14.20 | -0.40 | -2.74% | 13.94 | 14.66 | 228926 | 32384.09 | 6.66% |
| 2025-03-04 | 14.90 | 14.60 | -0.66 | -4.33% | 14.36 | 14.92 | 322374 | 47143.62 | 9.38% |
| 2025-03-03 | 14.35 | 15.26 | 1.02 | 7.16% | 14.11 | 15.60 | 514339 | 76379.15 | 14.97% |
| 2025-02-28 | 14.20 | 14.24 | 0.11 | 0.78% | 14.14 | 14.98 | 352324 | 51139.25 | 10.25% |
| 2025-02-27 | 14.30 | 14.13 | -0.22 | -1.53% | 13.89 | 14.44 | 169400 | 23906.14 | 4.93% |
| 2025-02-26 | 14.50 | 14.35 | 0.03 | 0.21% | 14.17 | 14.58 | 208056 | 29798.39 | 6.05% |
| 2025-02-25 | 14.29 | 14.32 | -0.05 | -0.35% | 13.94 | 14.60 | 254721 | 36550.70 | 7.41% |
| 2025-02-24 | 14.42 | 14.37 | 0.17 | 1.20% | 14.28 | 14.73 | 347767 | 50362.30 | 10.12% |
| 2025-02-21 | 14.60 | 14.20 | -0.02 | -0.14% | 14.14 | 14.87 | 645214 | 93422.92 | 18.77% |
| 2025-02-20 | 12.93 | 14.22 | 1.29 | 9.98% | 12.93 | 14.22 | 329358 | 45141.24 | 9.58% |
| 2025-02-19 | 12.67 | 12.93 | 0.24 | 1.89% | 12.67 | 12.96 | 110355 | 14157.21 | 3.21% |
| 2025-02-18 | 13.35 | 12.69 | -0.72 | -5.37% | 12.61 | 13.35 | 180665 | 23407.35 | 5.26% |
| 2025-02-17 | 13.32 | 13.41 | 0.17 | 1.28% | 13.15 | 13.45 | 151650 | 20203.89 | 4.41% |
| 2025-02-14 | 13.53 | 13.24 | -0.36 | -2.65% | 13.15 | 13.66 | 209536 | 27987.11 | 6.10% |
| 2025-02-13 | 13.54 | 13.60 | -0.01 | -0.07% | 13.48 | 13.80 | 267588 | 36486.84 | 7.79% |
| 2025-02-12 | 13.09 | 13.61 | 0.41 | 3.11% | 13.06 | 13.79 | 306919 | 41364.13 | 8.93% |
| 2025-02-11 | 13.25 | 13.20 | -0.02 | -0.15% | 12.89 | 13.25 | 159006 | 20775.10 | 4.63% |
| 2025-02-10 | 12.71 | 13.22 | 0.59 | 4.67% | 12.65 | 13.23 | 201133 | 26115.23 | 5.85% |
| 2025-02-07 | 12.55 | 12.63 | 0.12 | 0.96% | 12.43 | 12.84 | 154985 | 19578.07 | 4.51% |
| 2025-02-06 | 12.32 | 12.51 | 0.25 | 2.04% | 12.13 | 12.53 | 126961 | 15786.79 | 3.69% |
| 2025-02-05 | 12.18 | 12.26 | 0.19 | 1.57% | 12.13 | 12.37 | 119439 | 14606.84 | 3.48% |
| 2025-01-27 | 12.75 | 12.07 | -0.76 | -5.92% | 12.01 | 12.83 | 218961 | 26999.80 | 6.37% |
| 2025-01-24 | 12.98 | 12.83 | -0.15 | -1.16% | 12.67 | 13.04 | 176570 | 22639.71 | 5.14% |
| 2025-01-23 | 13.36 | 12.98 | -0.25 | -1.89% | 12.98 | 13.55 | 218969 | 29110.97 | 6.37% |
| 2025-01-22 | 13.38 | 13.23 | -0.07 | -0.53% | 13.10 | 13.75 | 271415 | 36409.23 | 7.90% |
| 2025-01-21 | 13.45 | 13.30 | -0.15 | -1.12% | 13.18 | 13.57 | 171187 | 22834.01 | 4.98% |
| 2025-01-20 | 13.30 | 13.45 | 0.29 | 2.20% | 13.17 | 13.56 | 242260 | 32438.02 | 7.05% |
| 2025-01-17 | 13.28 | 13.16 | -0.14 | -1.05% | 13.03 | 13.28 | 161514 | 21235.31 | 4.70% |
| 2025-01-16 | 13.16 | 13.30 | 0.13 | 0.99% | 13.08 | 13.53 | 269166 | 35875.02 | 7.83% |
| 2025-01-15 | 13.07 | 13.17 | 0.08 | 0.61% | 12.99 | 13.58 | 298427 | 39507.39 | 8.68% |
| 2025-01-14 | 12.32 | 13.09 | 0.81 | 6.60% | 12.32 | 13.12 | 300510 | 38417.78 | 8.74% |
| 2025-01-13 | 12.09 | 12.28 | 0.02 | 0.16% | 11.93 | 12.33 | 195808 | 23764.98 | 5.70% |
| 2025-01-10 | 13.22 | 12.26 | -1.11 | -8.30% | 12.24 | 13.29 | 346674 | 44425.67 | 10.09% |
| 2025-01-09 | 13.50 | 13.37 | -0.18 | -1.33% | 13.22 | 13.78 | 337087 | 45322.25 | 9.81% |
| 2025-01-08 | 13.13 | 13.55 | 0.21 | 1.57% | 12.80 | 13.85 | 412740 | 54806.45 | 12.01% |
| 2025-01-07 | 13.06 | 13.34 | 0.15 | 1.14% | 12.73 | 13.34 | 323542 | 42022.82 | 9.41% |
| 2025-01-06 | 12.60 | 13.19 | 0.54 | 4.27% | 12.52 | 13.30 | 364413 | 47211.71 | 10.60% |
| 2025-01-03 | 13.24 | 12.65 | -0.65 | -4.89% | 12.60 | 13.24 | 284735 | 36474.79 | 8.28% |
| 2025-01-02 | 13.09 | 13.30 | 0.17 | 1.29% | 13.03 | 13.50 | 339581 | 45139.30 | 10.04% |
| 2024-12-31 | 13.55 | 13.13 | -0.42 | -3.10% | 13.04 | 13.63 | 283500 | 37743.59 | 8.38% |
| 2024-12-30 | 13.91 | 13.55 | -0.60 | -4.24% | 13.46 | 14.10 | 419337 | 57308.26 | 12.40% |
上证大盘股票行情在线 K线走势图
