凤凰传媒 (601928) - 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
2025-12-12	10.38	10.30	-0.10	-0.96%	10.26	10.45	425605	43895	1.67%
2025-12-11	10.39	10.40	0.03	0.29%	10.33	10.47	247071	25693	0.97%
2025-12-10	10.28	10.37	0.04	0.39%	10.27	10.42	205058	21256	0.81%
2025-12-09	10.30	10.33	0.02	0.19%	10.27	10.38	123201	12725	0.48%
2025-12-08	10.32	10.31	0.05	0.49%	10.28	10.38	135775	14027	0.53%
2025-12-05	10.38	10.26	-0.08	-0.77%	10.19	10.38	150967	15495	0.59%
2025-12-04	10.33	10.34	0.04	0.39%	10.28	10.39	134660	13951	0.53%
2025-12-03	10.31	10.30	-0.02	-0.19%	10.26	10.36	122536	12645	0.48%
2025-12-02	10.28	10.32	0.05	0.49%	10.22	10.37	244315	25224	0.96%
2025-12-01	10.10	10.27	0.28	2.80%	10.10	10.39	366324	37605	1.44%
2025-11-28	9.95	9.99	0.04	0.40%	9.91	10.00	110673	11019	0.43%
2025-11-27	9.98	9.95	-0.05	-0.50%	9.93	10.04	144391	14406	0.57%
2025-11-26	10.09	10.00	-0.10	-0.99%	9.94	10.13	218620	21873	0.86%
2025-11-25	10.08	10.10	0.02	0.20%	10.07	10.13	139868	14125	0.55%
2025-11-24	10.13	10.08	-0.02	-0.20%	10.04	10.14	278651	28118	1.09%
2025-11-21	10.12	10.10	-0.06	-0.59%	10.03	10.16	157299	15880	0.62%
2025-11-20	10.13	10.16	0.02	0.20%	10.11	10.18	103204	10474	0.41%
2025-11-19	10.15	10.14	0.00	0.00%	10.09	10.16	93175	9424	0.37%
2025-11-18	10.18	10.14	-0.02	-0.20%	10.11	10.19	119339	12107	0.47%
2025-11-17	10.24	10.16	-0.08	-0.78%	10.12	10.25	127645	12969	0.50%
2025-11-14	10.31	10.24	-0.07	-0.68%	10.23	10.33	123121	12651	0.48%
2025-11-13	10.36	10.31	-0.03	-0.29%	10.27	10.38	111484	11486	0.44%
2025-11-12	10.28	10.34	0.07	0.68%	10.25	10.37	179632	18553	0.71%
2025-11-11	10.21	10.27	0.06	0.59%	10.16	10.27	153764	15733	0.60%
2025-11-10	10.13	10.21	0.09	0.89%	10.11	10.22	168311	17128	0.66%
2025-11-07	10.10	10.12	0.01	0.10%	10.06	10.14	137826	13939	0.54%
2025-11-06	10.15	10.11	-0.06	-0.59%	10.09	10.17	186660	18883	0.73%
2025-11-05	10.09	10.17	0.04	0.39%	10.07	10.20	131796	13357	0.52%
2025-11-04	10.15	10.13	-0.02	-0.20%	10.07	10.17	167447	16959	0.66%
2025-11-03	10.09	10.15	0.08	0.79%	10.06	10.15	234376	23677	0.92%
2025-10-31	10.01	10.07	0.04	0.40%	10.00	10.12	203328	20472	0.80%
2025-10-30	10.35	10.03	-0.42	-4.02%	9.99	10.37	515939	51943	2.03%
2025-10-29	10.49	10.45	-0.06	-0.57%	10.38	10.50	154265	16080	0.61%
2025-10-28	10.49	10.51	0.04	0.38%	10.40	10.53	172576	18058	0.68%
2025-10-27	10.46	10.47	-0.01	-0.10%	10.44	10.55	221705	23273	0.87%
2025-10-24	10.53	10.48	-0.05	-0.47%	10.42	10.55	141022	14758	0.55%
2025-10-23	10.53	10.63	0.08	0.76%	10.48	10.64	148532	15707	0.58%
2025-10-22	10.58	10.55	-0.04	-0.38%	10.51	10.68	144577	15309	0.57%
2025-10-21	10.66	10.59	-0.07	-0.66%	10.54	10.67	142608	15112	0.56%
2025-10-20	10.59	10.66	0.08	0.76%	10.42	10.70	158664	16737	0.62%
2025-10-17	10.61	10.58	0.01	0.09%	10.55	10.71	200536	21285	0.79%
2025-10-16	10.60	10.57	-0.06	-0.56%	10.52	10.64	125335	13261	0.49%
2025-10-15	10.72	10.63	-0.07	-0.65%	10.56	10.73	157584	16721	0.62%
2025-10-14	10.53	10.70	0.22	2.10%	10.47	10.75	193119	20533	0.76%
2025-10-13	10.50	10.48	-0.12	-1.13%	10.36	10.50	132787	13870	0.52%
2025-10-10	10.54	10.60	0.03	0.28%	10.52	10.62	109695	11608	0.43%
2025-10-09	10.52	10.57	0.05	0.48%	10.46	10.58	141878	14934	0.56%
2025-09-30	10.49	10.52	0.04	0.38%	10.45	10.55	87305	9172	0.34%
2025-09-29	10.41	10.48	0.07	0.67%	10.36	10.49	96914	10101	0.38%
2025-09-26	10.47	10.41	-0.05	-0.48%	10.38	10.48	85479	8904	0.34%
2025-09-25	10.50	10.46	-0.03	-0.29%	10.43	10.50	75162	7865	0.30%
2025-09-24	10.34	10.49	0.12	1.16%	10.34	10.50	120784	12629	0.47%
2025-09-23	10.37	10.37	0.00	0.00%	10.29	10.38	108067	11161	0.42%
2025-09-22	10.40	10.37	-0.07	-0.67%	10.33	10.44	82726	8577	0.33%
2025-09-19	10.36	10.44	0.07	0.68%	10.27	10.45	122097	12649	0.48%
2025-09-18	10.49	10.37	-0.12	-1.14%	10.35	10.53	156493	16331	0.61%
2025-09-17	10.47	10.49	0.02	0.19%	10.43	10.51	90810	9507	0.36%
2025-09-16	10.50	10.47	-0.01	-0.10%	10.44	10.53	114740	12019	0.45%
2025-09-15	10.54	10.48	-0.06	-0.57%	10.44	10.54	147188	15423	0.58%
2025-09-12	10.58	10.54	-0.09	-0.85%	10.51	10.61	197161	20796	0.77%
2025-09-11	10.55	10.63	0.08	0.76%	10.47	10.63	173296	18307	0.68%
2025-09-10	10.53	10.55	0.02	0.19%	10.49	10.64	190935	20186	0.75%
2025-09-09	10.71	10.53	-0.16	-1.50%	10.48	10.72	213989	22568	0.84%
2025-09-08	10.53	10.69	0.14	1.33%	10.50	10.70	178890	19028	0.70%
2025-09-05	10.59	10.55	0.00	0.00%	10.41	10.60	194904	20435	0.77%