当前位置: 爱股网 > 股票行情 > 上海凤凰(600679)股票行情

上海凤凰(600679)股票行情

上海凤凰(600679)

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

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
2026-03-25	11.77	12.01	0.19	1.61%	11.73	12.05	48853	5823.90	1.42%
2026-03-24	11.66	11.82	0.39	3.41%	11.53	12.10	67988	8004.40	1.98%
2026-03-23	11.44	11.43	-0.19	-1.64%	11.27	12.08	72981	8490.58	2.12%
2026-03-20	12.01	11.62	-0.38	-3.17%	11.49	12.05	46364	5453.17	1.35%
2026-03-19	12.18	12.00	-0.19	-1.56%	11.96	12.21	26493	3199.85	0.77%
2026-03-18	12.08	12.19	0.11	0.91%	11.98	12.20	25629	3098.45	0.75%
2026-03-17	12.26	12.08	-0.14	-1.15%	12.07	12.32	26866	3280.83	0.78%
2026-03-16	11.98	12.22	0.18	1.50%	11.96	12.26	26910	3265.29	0.78%
2026-03-13	12.07	12.04	-0.03	-0.25%	12.01	12.18	25964	3142.70	0.76%
2026-03-12	12.17	12.07	-0.14	-1.15%	12.07	12.26	25067	3044.50	0.73%
2026-03-11	12.30	12.21	-0.14	-1.13%	12.20	12.37	23943	2934.74	0.70%
2026-03-10	12.27	12.35	0.12	0.98%	12.27	12.38	22451	2768.47	0.65%
2026-03-09	12.30	12.23	-0.08	-0.65%	12.12	12.30	30265	3694.05	0.88%
2026-03-06	12.17	12.31	0.17	1.40%	12.06	12.31	25477	3121.25	0.74%
2026-03-05	12.12	12.14	0.12	1.00%	12.09	12.25	25175	3063.06	0.73%
2026-03-04	12.10	12.02	-0.11	-0.91%	11.84	12.20	29705	3583.90	0.86%
2026-03-03	12.40	12.13	-0.30	-2.41%	12.12	12.64	47052	5797.92	1.37%
2026-03-02	12.73	12.43	-0.46	-3.57%	12.42	12.75	53470	6700.28	1.56%
2026-02-27	12.81	12.89	0.00	0.00%	12.81	12.96	24237	3121.16	0.71%
2026-02-26	12.96	12.89	-0.07	-0.54%	12.85	12.96	26924	3469.03	0.78%
2026-02-25	12.97	12.96	-0.04	-0.31%	12.91	13.08	36561	4742.15	1.06%
2026-02-24	12.80	13.00	0.27	2.12%	12.79	13.02	37269	4827.32	1.08%
2026-02-13	12.83	12.73	-0.10	-0.78%	12.73	12.88	22820	2926.65	0.66%
2026-02-12	13.06	12.83	-0.21	-1.61%	12.83	13.08	41139	5303.27	1.20%
2026-02-11	13.09	13.04	-0.03	-0.23%	13.01	13.11	25608	3346.07	0.75%
2026-02-10	13.02	13.07	0.05	0.38%	12.96	13.10	34109	4453.52	0.99%
2026-02-09	12.97	13.02	0.11	0.85%	12.92	13.02	31508	4091.21	0.92%
2026-02-06	13.02	12.91	-0.12	-0.92%	12.90	13.04	46698	6056.65	1.36%
2026-02-05	13.01	13.03	0.02	0.15%	12.96	13.09	34047	4440.17	0.99%
2026-02-04	12.95	13.01	0.01	0.08%	12.90	13.06	31746	4117.94	0.92%
2026-02-03	12.93	13.00	0.09	0.70%	12.87	13.01	34002	4399.12	0.99%
2026-02-02	13.10	12.91	-0.17	-1.30%	12.91	13.14	38926	5070.10	1.13%
2026-01-30	13.06	13.08	0.09	0.69%	13.01	13.24	45954	6034.47	1.34%
2026-01-29	13.16	12.99	-0.12	-0.92%	12.96	13.17	43090	5615.98	1.25%
2026-01-28	13.16	13.11	-0.03	-0.23%	13.05	13.23	40647	5331.99	1.18%
2026-01-27	13.22	13.14	-0.13	-0.98%	12.91	13.27	46090	6040.10	1.34%
2026-01-26	13.58	13.27	-0.31	-2.28%	13.19	13.58	59642	7958.77	1.74%
2026-01-23	13.50	13.58	0.04	0.30%	13.45	13.59	54155	7313.56	1.58%
2026-01-22	13.40	13.54	0.15	1.12%	13.34	13.66	66166	8948.89	1.93%
2026-01-21	13.29	13.39	0.04	0.30%	13.14	13.48	63803	8486.26	1.86%
2026-01-20	13.30	13.35	0.06	0.45%	13.15	13.67	97159	13012.04	2.83%
2026-01-19	13.10	13.29	0.27	2.07%	13.05	13.29	56856	7512.59	1.65%
2026-01-16	13.30	13.02	-0.21	-1.59%	13.00	13.35	64135	8392.40	1.87%
2026-01-15	13.20	13.23	-0.02	-0.15%	13.20	13.48	66016	8778.92	1.92%
2026-01-14	13.45	13.25	-0.20	-1.49%	13.15	13.52	109720	14674.34	3.19%
2026-01-13	13.58	13.45	-0.15	-1.10%	13.36	13.84	108341	14698.67	3.15%
2026-01-12	13.52	13.60	0.06	0.44%	13.42	13.60	91510	12355.51	2.66%
2026-01-09	13.49	13.54	0.05	0.37%	13.28	13.59	76519	10290.14	2.23%
2026-01-08	13.55	13.49	-0.03	-0.22%	13.35	13.55	55354	7445.02	1.61%
2026-01-07	13.56	13.52	-0.13	-0.95%	13.50	13.69	54494	7399.06	1.59%
2026-01-06	13.46	13.65	0.26	1.94%	13.39	13.66	69640	9452.18	2.03%
2026-01-05	13.36	13.39	-0.04	-0.30%	13.33	13.47	66292	8871.92	1.93%
2025-12-31	13.46	13.43	-0.02	-0.15%	13.23	13.56	62614	8376.82	1.82%
2025-12-30	13.57	13.45	-0.21	-1.54%	13.38	13.68	66995	9048.63	1.95%
2025-12-29	13.53	13.66	-0.04	-0.29%	13.53	13.87	68062	9301.78	1.98%
2025-12-26	13.85	13.70	-0.18	-1.30%	13.61	13.92	75737	10403.05	2.20%
2025-12-25	13.98	13.88	-0.08	-0.57%	13.67	14.17	87421	12118.30	2.54%
2025-12-24	14.19	13.96	-0.23	-1.62%	13.92	14.19	92241	12903.41	2.68%
2025-12-23	13.90	14.19	0.36	2.60%	13.61	14.48	162042	22826.87	4.71%
2025-12-22	13.99	13.83	-0.12	-0.86%	13.80	14.02	59018	8195.36	1.72%
2025-12-19	13.59	13.95	0.36	2.65%	13.56	13.97	75749	10477.94	2.20%
2025-12-18	13.30	13.59	0.21	1.57%	13.26	13.88	86701	11844.01	2.52%
2025-12-17	13.65	13.38	-0.27	-1.98%	13.17	13.67	94043	12539.40	2.74%
2025-12-16	13.60	13.65	-0.10	-0.73%	13.56	14.08	77576	10651.85	2.26%
2025-12-15	13.74	13.75	-0.18	-1.29%	13.51	13.99	79675	10937.30	2.32%
2025-12-12	14.34	13.93	-0.44	-3.06%	13.88	14.39	145701	20478.90	4.24%
2025-12-11	14.65	14.37	-0.41	-2.77%	14.35	15.08	200229	29295.70	5.83%
2025-12-10	14.59	14.78	0.26	1.79%	14.33	15.08	181341	26602.37	5.28%
2025-12-09	14.37	14.52	0.17	1.18%	14.37	14.91	174003	25501.64	5.06%
2025-12-08	14.68	14.35	-0.11	-0.76%	14.34	14.80	171222	24861.80	4.98%
2025-12-05	13.86	14.46	0.61	4.40%	13.85	15.24	282907	41549.03	8.23%
2025-12-04	14.16	13.85	-0.31	-2.19%	13.80	14.17	81322	11306.32	2.37%
2025-12-03	13.90	14.16	0.23	1.65%	13.75	14.26	131536	18501.14	3.83%
2025-12-02	14.01	13.93	-0.08	-0.57%	13.86	14.18	62859	8780.59	1.83%
2025-12-01	13.95	14.01	0.02	0.14%	13.84	14.10	75324	10499.33	2.19%
2025-11-28	13.98	13.99	-0.06	-0.43%	13.70	14.04	106195	14717.73	3.09%
2025-11-27	13.56	14.05	0.41	3.01%	13.43	14.36	169089	23655.71	4.92%
2025-11-26	14.00	13.64	-0.21	-1.52%	13.60	14.00	81452	11197.74	2.37%
2025-11-25	13.65	13.85	0.37	2.74%	13.51	13.90	78003	10724.04	2.27%
2025-11-24	13.27	13.48	0.43	3.30%	13.22	13.55	74582	9974.75	2.17%

上证大盘股票行情在线 K线走势图

上海凤凰(600679)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