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 |
|---|
| 2025-06-16 | 3.59 | 3.64 | 0.06 | 1.68% | 3.58 | 3.69 | 95111 | 3469.05 | 1.02% |
| 2025-06-13 | 3.71 | 3.58 | -0.12 | -3.24% | 3.57 | 3.71 | 81110 | 2928.73 | 0.87% |
| 2025-06-12 | 3.70 | 3.70 | 0.01 | 0.27% | 3.66 | 3.72 | 71493 | 2638.17 | 0.76% |
| 2025-06-11 | 3.67 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 83509 | 3095.94 | 0.89% |
| 2025-06-10 | 3.70 | 3.68 | -0.02 | -0.54% | 3.63 | 3.75 | 108929 | 4009.93 | 1.16% |
| 2025-06-09 | 3.69 | 3.70 | 0.02 | 0.54% | 3.65 | 3.71 | 72346 | 2666.16 | 0.77% |
| 2025-06-06 | 3.63 | 3.68 | 0.07 | 1.94% | 3.61 | 3.71 | 99518 | 3645.89 | 1.06% |
| 2025-06-05 | 3.66 | 3.61 | -0.04 | -1.10% | 3.59 | 3.67 | 65567 | 2369.98 | 0.70% |
| 2025-06-04 | 3.62 | 3.65 | 0.04 | 1.11% | 3.59 | 3.66 | 67944 | 2464.56 | 0.73% |
| 2025-06-03 | 3.53 | 3.61 | 0.05 | 1.40% | 3.53 | 3.62 | 104432 | 3745.79 | 1.12% |
| 2025-05-30 | 3.59 | 3.56 | -0.03 | -0.84% | 3.55 | 3.64 | 83606 | 3004.50 | 0.89% |
| 2025-05-29 | 3.54 | 3.59 | 0.03 | 0.84% | 3.53 | 3.61 | 85740 | 3068.02 | 0.92% |
| 2025-05-28 | 3.56 | 3.56 | -0.01 | -0.28% | 3.52 | 3.59 | 62766 | 2223.37 | 0.67% |
| 2025-05-27 | 3.45 | 3.57 | 0.12 | 3.48% | 3.43 | 3.59 | 140319 | 4953.19 | 1.50% |
| 2025-05-26 | 3.43 | 3.45 | 0.01 | 0.29% | 3.41 | 3.49 | 54276 | 1872.12 | 0.58% |
| 2025-05-23 | 3.52 | 3.44 | -0.09 | -2.55% | 3.43 | 3.54 | 96330 | 3354.36 | 1.03% |
| 2025-05-22 | 3.57 | 3.53 | -0.04 | -1.12% | 3.50 | 3.59 | 79297 | 2810.45 | 0.85% |
| 2025-05-21 | 3.55 | 3.57 | 0.00 | 0.00% | 3.53 | 3.61 | 67156 | 2391.40 | 0.72% |
| 2025-05-20 | 3.58 | 3.57 | -0.01 | -0.28% | 3.52 | 3.58 | 80272 | 2850.46 | 0.86% |
| 2025-05-19 | 3.45 | 3.58 | 0.14 | 4.07% | 3.44 | 3.60 | 137600 | 4888.53 | 1.47% |
| 2025-05-16 | 3.47 | 3.44 | -0.03 | -0.86% | 3.41 | 3.48 | 63526 | 2184.94 | 0.68% |
| 2025-05-15 | 3.46 | 3.47 | 0.00 | 0.00% | 3.45 | 3.50 | 63126 | 2192.63 | 0.67% |
| 2025-05-14 | 3.42 | 3.47 | 0.04 | 1.17% | 3.40 | 3.49 | 91033 | 3135.93 | 0.97% |
| 2025-05-13 | 3.44 | 3.43 | 0.00 | 0.00% | 3.40 | 3.48 | 73456 | 2524.10 | 0.78% |
| 2025-05-12 | 3.45 | 3.43 | 0.00 | 0.00% | 3.41 | 3.47 | 74706 | 2564.22 | 0.80% |
| 2025-05-09 | 3.50 | 3.43 | -0.05 | -1.44% | 3.43 | 3.50 | 76788 | 2651.33 | 0.82% |
| 2025-05-08 | 3.40 | 3.48 | 0.07 | 2.05% | 3.37 | 3.50 | 130146 | 4497.63 | 1.39% |
| 2025-05-07 | 3.44 | 3.41 | 0.02 | 0.59% | 3.38 | 3.52 | 121284 | 4169.33 | 1.30% |
| 2025-05-06 | 3.34 | 3.39 | 0.06 | 1.80% | 3.33 | 3.40 | 81281 | 2742.83 | 0.87% |
| 2025-04-30 | 3.33 | 3.33 | 0.02 | 0.60% | 3.31 | 3.42 | 103049 | 3473.14 | 1.10% |
| 2025-04-29 | 3.28 | 3.31 | 0.04 | 1.22% | 3.25 | 3.33 | 85595 | 2823.37 | 0.91% |
| 2025-04-28 | 3.37 | 3.27 | -0.12 | -3.54% | 3.23 | 3.40 | 121684 | 3989.14 | 1.30% |
| 2025-04-25 | 3.36 | 3.39 | 0.04 | 1.19% | 3.34 | 3.47 | 151637 | 5189.06 | 1.62% |
| 2025-04-24 | 3.36 | 3.35 | -0.01 | -0.30% | 3.31 | 3.42 | 105352 | 3547.64 | 1.13% |
| 2025-04-23 | 3.39 | 3.36 | -0.03 | -0.88% | 3.34 | 3.42 | 106027 | 3571.20 | 1.13% |
| 2025-04-22 | 3.34 | 3.39 | 0.05 | 1.50% | 3.33 | 3.41 | 135775 | 4586.68 | 1.45% |
| 2025-04-21 | 3.37 | 3.34 | -0.02 | -0.60% | 3.30 | 3.38 | 116465 | 3893.80 | 1.24% |
| 2025-04-18 | 3.40 | 3.36 | -0.01 | -0.30% | 3.28 | 3.42 | 152318 | 5114.94 | 1.63% |
| 2025-04-17 | 3.17 | 3.37 | 0.18 | 5.64% | 3.17 | 3.40 | 244473 | 8082.05 | 2.61% |
| 2025-04-16 | 3.18 | 3.19 | 0.01 | 0.31% | 3.10 | 3.21 | 99249 | 3131.96 | 1.06% |
| 2025-04-15 | 3.20 | 3.18 | -0.02 | -0.63% | 3.17 | 3.22 | 68836 | 2199.18 | 0.74% |
| 2025-04-14 | 3.17 | 3.20 | 0.05 | 1.59% | 3.15 | 3.22 | 95697 | 3057.10 | 1.02% |
| 2025-04-11 | 3.14 | 3.15 | -0.02 | -0.63% | 3.13 | 3.21 | 82501 | 2609.40 | 0.88% |
| 2025-04-10 | 3.05 | 3.17 | 0.14 | 4.62% | 3.04 | 3.20 | 171050 | 5349.94 | 1.83% |
| 2025-04-09 | 2.93 | 3.03 | 0.05 | 1.68% | 2.78 | 3.06 | 153144 | 4494.00 | 1.64% |
| 2025-04-08 | 3.00 | 2.98 | -0.04 | -1.32% | 2.91 | 3.06 | 141641 | 4209.15 | 1.51% |
| 2025-04-07 | 3.21 | 3.02 | -0.34 | -10.12% | 3.02 | 3.22 | 195001 | 5994.07 | 2.08% |
| 2025-04-03 | 3.26 | 3.36 | 0.07 | 2.13% | 3.25 | 3.38 | 118383 | 3946.72 | 1.26% |
| 2025-04-02 | 3.25 | 3.29 | 0.03 | 0.92% | 3.23 | 3.38 | 105819 | 3512.35 | 1.13% |
| 2025-04-01 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.29 | 91825 | 2996.72 | 0.98% |
| 2025-03-31 | 3.21 | 3.23 | -0.02 | -0.62% | 3.20 | 3.37 | 139893 | 4575.81 | 1.49% |
| 2025-03-28 | 3.29 | 3.25 | -0.05 | -1.52% | 3.25 | 3.31 | 117519 | 3851.12 | 1.26% |
| 2025-03-27 | 3.35 | 3.30 | -0.05 | -1.49% | 3.28 | 3.38 | 125235 | 4152.87 | 1.34% |
| 2025-03-26 | 3.28 | 3.35 | 0.05 | 1.52% | 3.28 | 3.38 | 142846 | 4777.78 | 1.53% |
| 2025-03-25 | 3.34 | 3.30 | -0.04 | -1.20% | 3.27 | 3.34 | 160629 | 5310.71 | 1.72% |
| 2025-03-24 | 3.50 | 3.34 | -0.17 | -4.84% | 3.30 | 3.52 | 299047 | 10130.83 | 3.19% |
| 2025-03-21 | 3.68 | 3.51 | -0.21 | -5.65% | 3.50 | 3.69 | 495050 | 17648.74 | 5.29% |
| 2025-03-20 | 3.38 | 3.72 | 0.34 | 10.06% | 3.37 | 3.72 | 451999 | 16224.04 | 4.83% |
| 2025-03-19 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.42 | 85248 | 2886.44 | 0.91% |
| 2025-03-18 | 3.44 | 3.41 | -0.02 | -0.58% | 3.38 | 3.45 | 99816 | 3398.32 | 1.07% |
| 2025-03-17 | 3.37 | 3.43 | 0.07 | 2.08% | 3.34 | 3.47 | 152144 | 5198.19 | 1.63% |
| 2025-03-14 | 3.27 | 3.36 | 0.10 | 3.07% | 3.24 | 3.36 | 154616 | 5119.08 | 1.65% |
| 2025-03-13 | 3.29 | 3.26 | -0.03 | -0.91% | 3.22 | 3.31 | 89790 | 2917.78 | 0.96% |
| 2025-03-12 | 3.31 | 3.29 | -0.01 | -0.30% | 3.28 | 3.34 | 82376 | 2718.42 | 0.88% |
| 2025-03-11 | 3.28 | 3.30 | 0.00 | 0.00% | 3.25 | 3.30 | 64781 | 2118.29 | 0.69% |
| 2025-03-10 | 3.28 | 3.30 | 0.03 | 0.92% | 3.26 | 3.32 | 58842 | 1935.82 | 0.63% |
| 2025-03-07 | 3.33 | 3.27 | -0.08 | -2.39% | 3.26 | 3.35 | 113582 | 3739.69 | 1.21% |
| 2025-03-06 | 3.30 | 3.35 | 0.05 | 1.52% | 3.28 | 3.35 | 106124 | 3526.36 | 1.13% |
| 2025-03-05 | 3.36 | 3.30 | -0.06 | -1.79% | 3.25 | 3.36 | 124975 | 4103.64 | 1.34% |
| 2025-03-04 | 3.33 | 3.36 | 0.02 | 0.60% | 3.30 | 3.36 | 80405 | 2680.73 | 0.86% |
| 2025-03-03 | 3.33 | 3.34 | 0.01 | 0.30% | 3.31 | 3.42 | 104427 | 3513.62 | 1.12% |
| 2025-02-28 | 3.38 | 3.33 | -0.05 | -1.48% | 3.33 | 3.40 | 120453 | 4051.19 | 1.29% |
| 2025-02-27 | 3.37 | 3.38 | 0.00 | 0.00% | 3.35 | 3.45 | 88729 | 3005.04 | 0.95% |
| 2025-02-26 | 3.30 | 3.38 | 0.09 | 2.74% | 3.29 | 3.38 | 128369 | 4308.93 | 1.37% |
| 2025-02-25 | 3.31 | 3.29 | -0.04 | -1.20% | 3.28 | 3.36 | 86709 | 2874.16 | 0.93% |
| 2025-02-24 | 3.28 | 3.33 | 0.05 | 1.52% | 3.26 | 3.35 | 112649 | 3737.68 | 1.20% |
| 2025-02-21 | 3.31 | 3.28 | -0.05 | -1.50% | 3.26 | 3.35 | 129511 | 4256.07 | 1.38% |
| 2025-02-20 | 3.33 | 3.33 | 0.00 | 0.00% | 3.29 | 3.39 | 90723 | 3023.96 | 0.97% |
| 2025-02-19 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.36 | 85127 | 2837.55 | 0.91% |
| 2025-02-18 | 3.45 | 3.33 | -0.12 | -3.48% | 3.33 | 3.46 | 129636 | 4379.42 | 1.38% |
上证大盘股票行情在线 K线走势图
