凤凰股份(600716)股票行情
凤凰股份(600716)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 |
|---|
| 2025-12-17 | 3.60 | 3.66 | 0.05 | 1.39% | 3.57 | 3.67 | 109546 | 3971.85 | 1.17% |
| 2025-12-16 | 3.65 | 3.61 | -0.05 | -1.37% | 3.61 | 3.68 | 75553 | 2743.60 | 0.81% |
| 2025-12-15 | 3.62 | 3.66 | 0.02 | 0.55% | 3.58 | 3.70 | 99403 | 3619.46 | 1.06% |
| 2025-12-12 | 3.69 | 3.64 | -0.05 | -1.36% | 3.63 | 3.74 | 132927 | 4897.78 | 1.42% |
| 2025-12-11 | 3.82 | 3.69 | -0.14 | -3.66% | 3.68 | 3.83 | 152717 | 5676.65 | 1.63% |
| 2025-12-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.76 | 3.86 | 124636 | 4749.40 | 1.33% |
| 2025-12-09 | 3.92 | 3.82 | -0.09 | -2.30% | 3.81 | 3.92 | 161032 | 6193.53 | 1.72% |
| 2025-12-08 | 3.92 | 3.91 | 0.01 | 0.26% | 3.90 | 3.95 | 99025 | 3888.57 | 1.06% |
| 2025-12-05 | 3.88 | 3.90 | 0.02 | 0.52% | 3.84 | 3.91 | 89266 | 3460.03 | 0.95% |
| 2025-12-04 | 3.94 | 3.88 | -0.07 | -1.77% | 3.85 | 3.96 | 145678 | 5673.52 | 1.56% |
| 2025-12-03 | 3.96 | 3.95 | -0.02 | -0.50% | 3.91 | 4.00 | 76945 | 3037.85 | 0.82% |
| 2025-12-02 | 3.91 | 3.97 | 0.05 | 1.28% | 3.87 | 3.99 | 133074 | 5247.19 | 1.42% |
| 2025-12-01 | 3.98 | 3.92 | -0.06 | -1.51% | 3.90 | 4.03 | 140038 | 5554.04 | 1.50% |
| 2025-11-28 | 3.90 | 3.98 | 0.08 | 2.05% | 3.84 | 3.99 | 119528 | 4689.10 | 1.28% |
| 2025-11-27 | 3.86 | 3.90 | 0.01 | 0.26% | 3.83 | 3.92 | 99052 | 3851.40 | 1.06% |
| 2025-11-26 | 3.94 | 3.89 | -0.06 | -1.52% | 3.88 | 4.01 | 121582 | 4780.21 | 1.30% |
| 2025-11-25 | 3.92 | 3.95 | 0.05 | 1.28% | 3.89 | 3.98 | 104325 | 4112.57 | 1.11% |
| 2025-11-24 | 3.90 | 3.90 | 0.03 | 0.78% | 3.86 | 3.95 | 102545 | 4014.60 | 1.10% |
| 2025-11-21 | 4.00 | 3.87 | -0.17 | -4.21% | 3.86 | 4.07 | 182790 | 7204.59 | 1.95% |
| 2025-11-20 | 4.03 | 4.04 | 0.01 | 0.25% | 3.95 | 4.07 | 152988 | 6130.28 | 1.63% |
| 2025-11-19 | 4.12 | 4.03 | -0.08 | -1.95% | 4.01 | 4.15 | 170949 | 6925.00 | 1.83% |
| 2025-11-18 | 4.30 | 4.11 | -0.19 | -4.42% | 4.08 | 4.31 | 193930 | 8016.88 | 2.07% |
| 2025-11-17 | 4.29 | 4.30 | 0.01 | 0.23% | 4.24 | 4.31 | 130805 | 5602.70 | 1.40% |
| 2025-11-14 | 4.23 | 4.29 | 0.05 | 1.18% | 4.23 | 4.35 | 181157 | 7781.46 | 1.94% |
| 2025-11-13 | 4.21 | 4.24 | 0.01 | 0.24% | 4.12 | 4.27 | 137677 | 5796.79 | 1.47% |
| 2025-11-12 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 108229 | 4557.34 | 1.16% |
| 2025-11-11 | 4.15 | 4.21 | 0.07 | 1.69% | 4.14 | 4.22 | 117738 | 4928.36 | 1.26% |
| 2025-11-10 | 4.16 | 4.14 | -0.03 | -0.72% | 4.10 | 4.17 | 106431 | 4401.07 | 1.14% |
| 2025-11-07 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.19 | 94019 | 3907.50 | 1.00% |
| 2025-11-06 | 4.20 | 4.17 | -0.03 | -0.71% | 4.10 | 4.21 | 126570 | 5261.66 | 1.35% |
| 2025-11-05 | 4.10 | 4.20 | 0.09 | 2.19% | 4.07 | 4.23 | 196499 | 8225.13 | 2.10% |
| 2025-11-04 | 4.11 | 4.11 | 0.01 | 0.24% | 4.07 | 4.15 | 118297 | 4861.93 | 1.26% |
| 2025-11-03 | 4.13 | 4.10 | -0.05 | -1.20% | 4.08 | 4.15 | 176052 | 7232.50 | 1.88% |
| 2025-10-31 | 4.24 | 4.15 | -0.14 | -3.26% | 4.11 | 4.33 | 300859 | 12594.42 | 3.21% |
| 2025-10-30 | 4.16 | 4.29 | 0.15 | 3.62% | 4.15 | 4.50 | 357731 | 15556.46 | 3.82% |
| 2025-10-29 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.25 | 143350 | 5956.14 | 1.53% |
| 2025-10-28 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.27 | 137635 | 5804.46 | 1.47% |
| 2025-10-27 | 4.15 | 4.16 | 0.02 | 0.48% | 4.06 | 4.24 | 200825 | 8318.59 | 2.15% |
| 2025-10-24 | 4.27 | 4.14 | -0.12 | -2.82% | 4.13 | 4.32 | 188590 | 7909.79 | 2.01% |
| 2025-10-23 | 4.22 | 4.26 | 0.03 | 0.71% | 4.17 | 4.28 | 264070 | 11184.40 | 2.82% |
| 2025-10-22 | 4.11 | 4.23 | 0.11 | 2.67% | 4.11 | 4.25 | 242184 | 10206.94 | 2.59% |
| 2025-10-21 | 3.93 | 4.12 | 0.19 | 4.83% | 3.91 | 4.13 | 222464 | 9022.19 | 2.38% |
| 2025-10-20 | 3.90 | 3.93 | 0.04 | 1.03% | 3.87 | 3.98 | 87412 | 3435.16 | 0.93% |
| 2025-10-17 | 3.90 | 3.89 | -0.02 | -0.51% | 3.87 | 3.94 | 106620 | 4161.94 | 1.14% |
| 2025-10-16 | 3.84 | 3.91 | 0.08 | 2.09% | 3.82 | 3.93 | 146272 | 5684.49 | 1.56% |
| 2025-10-15 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 100678 | 3857.15 | 1.08% |
| 2025-10-14 | 3.82 | 3.82 | 0.02 | 0.53% | 3.80 | 3.87 | 120375 | 4617.81 | 1.29% |
| 2025-10-13 | 3.71 | 3.80 | 0.00 | 0.00% | 3.65 | 3.81 | 131860 | 4945.93 | 1.41% |
| 2025-10-10 | 3.70 | 3.80 | 0.09 | 2.43% | 3.69 | 3.83 | 166964 | 6334.88 | 1.78% |
| 2025-10-09 | 3.81 | 3.71 | -0.09 | -2.37% | 3.69 | 3.81 | 131527 | 4888.43 | 1.41% |
| 2025-09-30 | 3.77 | 3.80 | 0.04 | 1.06% | 3.75 | 3.83 | 108404 | 4112.07 | 1.16% |
| 2025-09-29 | 3.71 | 3.76 | 0.04 | 1.08% | 3.60 | 3.80 | 141890 | 5262.87 | 1.52% |
| 2025-09-26 | 3.70 | 3.72 | 0.01 | 0.27% | 3.66 | 3.79 | 105622 | 3951.73 | 1.13% |
| 2025-09-25 | 3.79 | 3.71 | -0.06 | -1.59% | 3.70 | 3.79 | 90712 | 3388.11 | 0.97% |
| 2025-09-24 | 3.70 | 3.77 | 0.04 | 1.07% | 3.65 | 3.80 | 123656 | 4630.61 | 1.32% |
| 2025-09-23 | 3.85 | 3.73 | -0.11 | -2.86% | 3.62 | 3.85 | 206934 | 7668.06 | 2.21% |
| 2025-09-22 | 3.93 | 3.84 | -0.07 | -1.79% | 3.80 | 3.93 | 103517 | 3967.16 | 1.11% |
| 2025-09-19 | 3.99 | 3.91 | -0.07 | -1.76% | 3.84 | 4.01 | 172606 | 6724.38 | 1.84% |
| 2025-09-18 | 4.09 | 3.98 | -0.11 | -2.69% | 3.95 | 4.10 | 141355 | 5702.17 | 1.51% |
| 2025-09-17 | 4.10 | 4.09 | -0.01 | -0.24% | 4.04 | 4.11 | 105875 | 4311.99 | 1.13% |
| 2025-09-16 | 4.05 | 4.10 | 0.05 | 1.23% | 4.05 | 4.11 | 176790 | 7224.24 | 1.89% |
| 2025-09-15 | 4.07 | 4.05 | 0.00 | 0.00% | 3.94 | 4.09 | 160082 | 6408.49 | 1.71% |
| 2025-09-12 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.08 | 162779 | 6589.00 | 1.74% |
| 2025-09-11 | 4.03 | 4.03 | 0.00 | 0.00% | 3.95 | 4.03 | 103526 | 4137.35 | 1.11% |
| 2025-09-10 | 3.97 | 4.03 | 0.05 | 1.26% | 3.96 | 4.04 | 146913 | 5897.67 | 1.57% |
| 2025-09-09 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 4.00 | 109140 | 4336.64 | 1.17% |
| 2025-09-08 | 3.90 | 3.93 | 0.01 | 0.26% | 3.90 | 3.98 | 88025 | 3468.10 | 0.94% |
| 2025-09-05 | 3.91 | 3.92 | 0.02 | 0.51% | 3.83 | 3.93 | 96357 | 3733.98 | 1.03% |
| 2025-09-04 | 3.88 | 3.90 | 0.03 | 0.78% | 3.85 | 3.96 | 124811 | 4881.79 | 1.33% |
| 2025-09-03 | 3.97 | 3.87 | -0.11 | -2.76% | 3.87 | 3.97 | 106224 | 4144.21 | 1.13% |
| 2025-09-02 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.00 | 136228 | 5398.22 | 1.46% |
| 2025-09-01 | 3.93 | 3.95 | 0.04 | 1.02% | 3.85 | 3.96 | 94764 | 3715.43 | 1.01% |
| 2025-08-29 | 3.92 | 3.91 | 0.00 | 0.00% | 3.87 | 3.94 | 89372 | 3488.41 | 0.95% |
| 2025-08-28 | 3.91 | 3.91 | 0.01 | 0.26% | 3.83 | 3.96 | 157129 | 6114.18 | 1.68% |
| 2025-08-27 | 4.06 | 3.90 | -0.15 | -3.70% | 3.90 | 4.06 | 156442 | 6198.68 | 1.67% |
| 2025-08-26 | 4.00 | 4.05 | 0.03 | 0.75% | 3.96 | 4.06 | 117400 | 4727.71 | 1.25% |
| 2025-08-25 | 4.01 | 4.02 | 0.02 | 0.50% | 3.98 | 4.08 | 215214 | 8655.86 | 2.30% |
| 2025-08-22 | 3.99 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 115426 | 4588.68 | 1.23% |
| 2025-08-21 | 3.97 | 3.99 | 0.03 | 0.76% | 3.93 | 4.02 | 118087 | 4686.35 | 1.26% |
| 2025-08-20 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 3.96 | 74227 | 2923.77 | 0.79% |
上证大盘股票行情在线 K线走势图
凤凰股份(600716)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
