上海凤凰 (600679) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-03-14	14.22	14.66	0.33	2.30%	13.86	14.73	262385	37670	7.63%
2025-03-13	14.25	14.33	0.07	0.49%	14.22	14.96	196567	28412	5.72%
2025-03-12	14.41	14.26	-0.16	-1.11%	14.21	14.48	189728	27210	5.52%
2025-03-11	13.98	14.42	0.22	1.55%	13.89	14.48	187692	26718	5.46%
2025-03-10	13.92	14.20	0.21	1.50%	13.56	14.25	176081	24563	5.12%
2025-03-07	14.30	13.99	-0.32	-2.24%	13.91	14.31	174445	24472	5.08%
2025-03-06	14.24	14.31	0.11	0.77%	14.00	14.35	187592	26658	5.46%
2025-03-05	14.63	14.20	-0.40	-2.74%	13.94	14.66	228926	32384	6.66%
2025-03-04	14.90	14.60	-0.66	-4.33%	14.36	14.92	322374	47143	9.38%
2025-03-03	14.35	15.26	1.02	7.16%	14.11	15.60	514339	76379	14.97%
2025-02-28	14.20	14.24	0.11	0.78%	14.14	14.98	352324	51139	10.25%
2025-02-27	14.30	14.13	-0.22	-1.53%	13.89	14.44	169400	23906	4.93%
2025-02-26	14.50	14.35	0.03	0.21%	14.17	14.58	208056	29798	6.05%
2025-02-25	14.29	14.32	-0.05	-0.35%	13.94	14.60	254721	36550	7.41%
2025-02-24	14.42	14.37	0.17	1.20%	14.28	14.73	347767	50362	10.12%
2025-02-21	14.60	14.20	-0.02	-0.14%	14.14	14.87	645214	93422	18.77%
2025-02-20	12.93	14.22	1.29	9.98%	12.93	14.22	329358	45141	9.58%
2025-02-19	12.67	12.93	0.24	1.89%	12.67	12.96	110355	14157	3.21%
2025-02-18	13.35	12.69	-0.72	-5.37%	12.61	13.35	180665	23407	5.26%
2025-02-17	13.32	13.41	0.17	1.28%	13.15	13.45	151650	20203	4.41%
2025-02-14	13.53	13.24	-0.36	-2.65%	13.15	13.66	209536	27987	6.10%
2025-02-13	13.54	13.60	-0.01	-0.07%	13.48	13.80	267588	36486	7.79%
2025-02-12	13.09	13.61	0.41	3.11%	13.06	13.79	306919	41364	8.93%
2025-02-11	13.25	13.20	-0.02	-0.15%	12.89	13.25	159006	20775	4.63%
2025-02-10	12.71	13.22	0.59	4.67%	12.65	13.23	201133	26115	5.85%
2025-02-07	12.55	12.63	0.12	0.96%	12.43	12.84	154985	19578	4.51%
2025-02-06	12.32	12.51	0.25	2.04%	12.13	12.53	126961	15786	3.69%
2025-02-05	12.18	12.26	0.19	1.57%	12.13	12.37	119439	14606	3.48%
2025-01-27	12.75	12.07	-0.76	-5.92%	12.01	12.83	218961	26999	6.37%
2025-01-24	12.98	12.83	-0.15	-1.16%	12.67	13.04	176570	22639	5.14%
2025-01-23	13.36	12.98	-0.25	-1.89%	12.98	13.55	218969	29110	6.37%
2025-01-22	13.38	13.23	-0.07	-0.53%	13.10	13.75	271415	36409	7.90%
2025-01-21	13.45	13.30	-0.15	-1.12%	13.18	13.57	171187	22834	4.98%
2025-01-20	13.30	13.45	0.29	2.20%	13.17	13.56	242260	32438	7.05%
2025-01-17	13.28	13.16	-0.14	-1.05%	13.03	13.28	161514	21235	4.70%
2025-01-16	13.16	13.30	0.13	0.99%	13.08	13.53	269166	35875	7.83%
2025-01-15	13.07	13.17	0.08	0.61%	12.99	13.58	298427	39507	8.68%
2025-01-14	12.32	13.09	0.81	6.60%	12.32	13.12	300510	38417	8.74%
2025-01-13	12.09	12.28	0.02	0.16%	11.93	12.33	195808	23764	5.70%
2025-01-10	13.22	12.26	-1.11	-8.30%	12.24	13.29	346674	44425	10.09%
2025-01-09	13.50	13.37	-0.18	-1.33%	13.22	13.78	337087	45322	9.81%
2025-01-08	13.13	13.55	0.21	1.57%	12.80	13.85	412740	54806	12.01%
2025-01-07	13.06	13.34	0.15	1.14%	12.73	13.34	323542	42022	9.41%
2025-01-06	12.60	13.19	0.54	4.27%	12.52	13.30	364413	47211	10.60%
2025-01-03	13.24	12.65	-0.65	-4.89%	12.60	13.24	284735	36474	8.28%
2025-01-02	13.09	13.30	0.17	1.29%	13.03	13.50	339581	45139	10.04%
2024-12-31	13.55	13.13	-0.42	-3.10%	13.04	13.63	283500	37743	8.38%
2024-12-30	13.91	13.55	-0.60	-4.24%	13.46	14.10	419337	57308	12.40%
2024-12-27	14.40	14.15	-1.07	-7.03%	14.06	14.75	607819	87192	17.97%
2024-12-26	16.45	15.22	-1.68	-9.94%	15.21	16.68	751968	117951	22.24%
2024-12-25	17.17	16.90	-0.70	-3.98%	16.01	18.35	624683	106975	18.47%
2024-12-24	19.50	17.60	-1.95	-9.97%	17.60	20.40	748454	137505	22.13%
2024-12-23	16.93	19.55	0.75	3.99%	16.93	20.57	873614	163580	25.83%
2024-12-20	21.90	18.80	-2.09	-10.00%	18.80	22.90	922414	199498	27.28%
2024-12-19	19.00	20.89	1.90	10.01%	18.79	20.89	978220	198611	28.93%
2024-12-18	17.23	18.99	1.73	10.02%	17.20	18.99	346197	64310	10.24%
2024-12-17	15.55	17.26	1.57	10.01%	14.12	17.26	633591	99903	18.73%
2024-12-16	15.40	15.69	1.43	10.03%	14.50	15.69	564044	86252	16.68%
2024-12-13	12.97	14.26	1.30	10.03%	12.29	14.26	562730	75247	16.64%
2024-12-12	11.72	12.96	1.18	10.02%	11.64	12.96	432961	54963	12.80%
2024-12-11	11.40	11.78	0.62	5.56%	11.40	11.80	171161	19923	5.06%
2024-12-10	11.42	11.16	-0.05	-0.45%	11.13	11.48	63478	7151	1.88%
2024-12-09	11.36	11.21	-0.25	-2.18%	11.04	11.36	76106	8517	2.25%
2024-12-06	11.50	11.46	-0.03	-0.26%	11.27	11.50	52945	6039	1.57%