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 |
|---|
| 2025-08-01 | 12.61 | 12.70 | 0.07 | 0.55% | 12.61 | 12.73 | 34793 | 4409.02 | 1.01% |
| 2025-07-31 | 12.81 | 12.63 | -0.22 | -1.71% | 12.58 | 12.92 | 55215 | 7023.06 | 1.61% |
| 2025-07-30 | 12.90 | 12.85 | -0.13 | -1.00% | 12.74 | 12.94 | 55864 | 7179.89 | 1.63% |
| 2025-07-29 | 13.12 | 12.98 | -0.03 | -0.23% | 12.81 | 13.20 | 68804 | 8901.60 | 2.00% |
| 2025-07-28 | 13.15 | 13.01 | -0.07 | -0.54% | 13.00 | 13.20 | 51619 | 6757.30 | 1.50% |
| 2025-07-25 | 13.04 | 13.08 | 0.04 | 0.31% | 12.91 | 13.08 | 58350 | 7577.41 | 1.70% |
| 2025-07-24 | 12.87 | 13.04 | 0.13 | 1.01% | 12.86 | 13.05 | 51003 | 6627.25 | 1.48% |
| 2025-07-23 | 12.94 | 12.91 | -0.07 | -0.54% | 12.87 | 13.06 | 52397 | 6802.06 | 1.52% |
| 2025-07-22 | 13.20 | 12.98 | -0.22 | -1.67% | 12.90 | 13.20 | 80559 | 10452.02 | 2.34% |
| 2025-07-21 | 13.14 | 13.20 | 0.01 | 0.08% | 13.12 | 13.25 | 65697 | 8670.96 | 1.91% |
| 2025-07-18 | 13.34 | 13.19 | -0.08 | -0.60% | 13.03 | 13.34 | 68440 | 8979.49 | 1.99% |
| 2025-07-17 | 13.16 | 13.27 | 0.04 | 0.30% | 13.12 | 13.30 | 88581 | 11702.44 | 2.58% |
| 2025-07-16 | 12.84 | 13.23 | 0.40 | 3.12% | 12.83 | 13.30 | 140443 | 18421.26 | 4.09% |
| 2025-07-15 | 12.96 | 12.83 | -0.14 | -1.08% | 12.62 | 12.96 | 62106 | 7921.19 | 1.81% |
| 2025-07-14 | 12.91 | 12.97 | 0.05 | 0.39% | 12.85 | 12.97 | 47782 | 6166.88 | 1.39% |
| 2025-07-11 | 12.78 | 12.92 | 0.18 | 1.41% | 12.71 | 13.13 | 104106 | 13428.56 | 3.03% |
| 2025-07-10 | 12.70 | 12.74 | 0.02 | 0.16% | 12.61 | 12.76 | 44037 | 5590.66 | 1.28% |
| 2025-07-09 | 12.86 | 12.72 | -0.15 | -1.17% | 12.68 | 12.92 | 55388 | 7084.42 | 1.61% |
| 2025-07-08 | 12.85 | 12.87 | 0.01 | 0.08% | 12.75 | 12.93 | 59520 | 7634.64 | 1.73% |
| 2025-07-07 | 12.78 | 12.86 | -0.17 | -1.30% | 12.38 | 12.88 | 86913 | 11085.52 | 2.53% |
| 2025-07-04 | 13.20 | 13.03 | -0.03 | -0.23% | 12.79 | 13.25 | 95194 | 12322.42 | 2.77% |
| 2025-07-03 | 13.02 | 13.06 | 0.03 | 0.23% | 12.99 | 13.14 | 55018 | 7183.29 | 1.60% |
| 2025-07-02 | 13.09 | 13.03 | -0.11 | -0.84% | 12.96 | 13.27 | 65859 | 8615.54 | 1.92% |
| 2025-07-01 | 13.16 | 13.14 | -0.01 | -0.08% | 12.94 | 13.21 | 66903 | 8751.34 | 1.95% |
| 2025-06-30 | 13.00 | 13.15 | 0.15 | 1.15% | 13.00 | 13.29 | 86856 | 11392.38 | 2.53% |
| 2025-06-27 | 12.77 | 13.00 | 0.22 | 1.72% | 12.77 | 13.33 | 113775 | 14866.79 | 3.31% |
| 2025-06-26 | 12.99 | 12.78 | -0.22 | -1.69% | 12.77 | 13.00 | 86012 | 11064.28 | 2.50% |
| 2025-06-25 | 12.71 | 13.00 | 0.28 | 2.20% | 12.58 | 13.08 | 108253 | 13914.77 | 3.15% |
| 2025-06-24 | 12.58 | 12.72 | 0.25 | 2.00% | 12.51 | 12.84 | 78653 | 10006.06 | 2.29% |
| 2025-06-23 | 12.10 | 12.47 | 0.25 | 2.05% | 12.07 | 12.63 | 68977 | 8543.45 | 2.01% |
| 2025-06-20 | 12.30 | 12.22 | -0.05 | -0.41% | 12.20 | 12.38 | 44116 | 5416.89 | 1.28% |
| 2025-06-19 | 12.60 | 12.27 | -0.39 | -3.08% | 12.20 | 12.70 | 84022 | 10435.27 | 2.44% |
| 2025-06-18 | 12.82 | 12.66 | -0.24 | -1.86% | 12.60 | 12.82 | 65833 | 8342.59 | 1.92% |
| 2025-06-17 | 12.99 | 12.90 | -0.05 | -0.39% | 12.78 | 12.99 | 69638 | 8959.96 | 2.03% |
| 2025-06-16 | 12.91 | 12.95 | -0.07 | -0.54% | 12.85 | 13.07 | 60823 | 7888.00 | 1.77% |
| 2025-06-13 | 13.52 | 13.02 | -0.56 | -4.12% | 13.00 | 13.53 | 120472 | 15849.48 | 3.51% |
| 2025-06-12 | 13.21 | 13.58 | 0.20 | 1.49% | 13.21 | 13.59 | 124136 | 16692.25 | 3.61% |
| 2025-06-11 | 13.16 | 13.38 | 0.27 | 2.06% | 13.16 | 13.80 | 130718 | 17608.90 | 3.80% |
| 2025-06-10 | 13.44 | 13.11 | -0.33 | -2.46% | 12.91 | 13.53 | 122777 | 16175.47 | 3.57% |
| 2025-06-09 | 13.34 | 13.44 | 0.09 | 0.67% | 13.30 | 13.54 | 87251 | 11703.64 | 2.54% |
| 2025-06-06 | 13.66 | 13.35 | -0.33 | -2.41% | 13.28 | 13.67 | 133760 | 17900.98 | 3.89% |
| 2025-06-05 | 13.95 | 13.68 | -0.21 | -1.51% | 13.61 | 13.98 | 126978 | 17449.05 | 3.69% |
| 2025-06-04 | 13.78 | 13.89 | 0.06 | 0.43% | 13.60 | 14.19 | 170288 | 23579.04 | 4.95% |
| 2025-06-03 | 13.61 | 13.83 | -0.03 | -0.22% | 13.59 | 14.20 | 144179 | 20089.31 | 4.19% |
| 2025-05-30 | 14.15 | 13.86 | -0.22 | -1.56% | 13.74 | 14.33 | 169390 | 23732.87 | 4.93% |
| 2025-05-29 | 14.21 | 14.08 | -0.30 | -2.09% | 14.05 | 14.69 | 266335 | 37924.11 | 7.75% |
| 2025-05-28 | 13.70 | 14.38 | 0.75 | 5.50% | 13.70 | 14.70 | 355235 | 50609.57 | 10.34% |
| 2025-05-27 | 13.41 | 13.63 | 0.24 | 1.79% | 13.10 | 13.85 | 176728 | 23934.35 | 5.14% |
| 2025-05-26 | 13.00 | 13.39 | 0.28 | 2.14% | 13.00 | 13.62 | 118492 | 15740.91 | 3.45% |
| 2025-05-23 | 13.53 | 13.11 | -0.49 | -3.60% | 13.11 | 13.73 | 178018 | 23766.33 | 5.18% |
| 2025-05-22 | 14.43 | 13.60 | -1.00 | -6.85% | 13.54 | 14.58 | 317309 | 44223.73 | 9.23% |
| 2025-05-21 | 14.00 | 14.60 | 0.26 | 1.81% | 13.89 | 14.63 | 310679 | 44595.71 | 9.04% |
| 2025-05-20 | 13.74 | 14.34 | 0.60 | 4.37% | 13.61 | 15.11 | 490219 | 70820.25 | 14.26% |
| 2025-05-19 | 13.60 | 13.74 | 0.16 | 1.18% | 13.50 | 13.89 | 158273 | 21698.68 | 4.61% |
| 2025-05-16 | 13.61 | 13.58 | -0.03 | -0.22% | 13.30 | 13.62 | 142155 | 19174.32 | 4.14% |
| 2025-05-15 | 13.29 | 13.61 | 0.30 | 2.25% | 13.13 | 13.80 | 235454 | 31849.45 | 6.85% |
| 2025-05-14 | 13.39 | 13.31 | -0.04 | -0.30% | 13.22 | 13.43 | 99821 | 13265.43 | 2.90% |
| 2025-05-13 | 13.58 | 13.35 | -0.15 | -1.11% | 13.34 | 13.66 | 135215 | 18154.50 | 3.93% |
| 2025-05-12 | 13.36 | 13.50 | 0.30 | 2.27% | 13.30 | 13.54 | 206497 | 27724.09 | 6.01% |
| 2025-05-09 | 13.60 | 13.20 | -0.72 | -5.17% | 13.20 | 13.68 | 360288 | 48221.74 | 10.48% |
| 2025-05-08 | 12.77 | 13.92 | 1.27 | 10.04% | 12.77 | 13.92 | 322531 | 44343.39 | 9.38% |
| 2025-05-07 | 12.85 | 12.65 | -0.08 | -0.63% | 12.53 | 13.07 | 129314 | 16469.95 | 3.76% |
| 2025-05-06 | 12.17 | 12.73 | 0.56 | 4.60% | 12.17 | 12.73 | 144675 | 18002.19 | 4.21% |
| 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% |
上证大盘股票行情在线 K线走势图
