凤凰光学 (600071) - 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
2026-06-23	17.10	18.15	0.95	5.52%	17.06	18.80	98619	18021	3.50%
2026-06-22	17.26	17.20	-0.04	-0.23%	16.59	17.40	43905	7431	1.56%
2026-06-18	17.20	17.24	-0.13	-0.75%	16.90	17.48	33957	5827	1.21%
2026-06-17	17.08	17.37	0.12	0.70%	17.08	17.73	43412	7560	1.54%
2026-06-16	16.71	17.25	0.52	3.11%	16.40	17.55	61770	10584	2.19%
2026-06-15	16.50	16.73	0.23	1.39%	16.44	16.92	27387	4591	0.97%
2026-06-12	16.63	16.50	0.04	0.24%	16.32	16.77	34982	5797	1.24%
2026-06-11	16.44	16.46	-0.23	-1.38%	16.15	16.79	36159	5958	1.28%
2026-06-10	16.97	16.69	-0.51	-2.97%	16.44	17.00	40087	6671	1.42%
2026-06-09	17.29	17.20	0.08	0.47%	16.96	17.66	33228	5720	1.18%
2026-06-08	17.48	17.12	-1.06	-5.83%	16.95	17.97	49405	8591	1.75%
2026-06-05	18.09	18.18	0.04	0.22%	17.86	18.66	58720	10757	2.09%
2026-06-04	17.70	18.14	0.20	1.11%	17.66	18.33	43717	7911	1.55%
2026-06-03	17.90	17.94	0.11	0.62%	17.68	18.48	49206	8851	1.75%
2026-06-02	17.70	17.83	0.13	0.73%	17.38	18.00	35872	6352	1.27%
2026-06-01	17.66	17.70	0.05	0.28%	17.29	17.94	36406	6433	1.29%
2026-05-29	18.20	17.65	-0.63	-3.45%	17.57	18.34	54687	9758	1.94%
2026-05-28	18.10	18.28	0.05	0.27%	17.74	18.47	40117	7256	1.42%
2026-05-27	18.61	18.23	-0.48	-2.57%	18.11	19.00	41653	7736	1.48%
2026-05-26	18.85	18.71	-0.19	-1.01%	18.40	18.91	27021	5036	0.96%
2026-05-25	18.98	18.90	-0.03	-0.16%	18.61	19.08	31417	5919	1.12%
2026-05-22	18.60	18.93	0.44	2.38%	18.47	19.21	48534	9133	1.72%
2026-05-21	19.14	18.49	-0.46	-2.43%	18.43	20.09	62598	12052	2.22%
2026-05-20	19.30	18.95	-0.46	-2.37%	18.82	19.37	29162	5534	1.04%
2026-05-19	19.17	19.41	0.23	1.20%	19.01	19.47	32123	6179	1.14%
2026-05-18	19.05	19.18	0.12	0.63%	18.97	19.33	30729	5884	1.09%
2026-05-15	19.42	19.06	-0.42	-2.16%	18.86	19.58	43151	8261	1.53%
2026-05-14	20.01	19.48	-0.50	-2.50%	19.48	20.04	39769	7834	1.41%
2026-05-13	19.98	19.98	-0.14	-0.70%	19.85	20.20	35655	7140	1.27%
2026-05-12	20.38	20.12	-0.29	-1.42%	19.95	20.38	36984	7447	1.31%
2026-05-11	20.39	20.41	0.02	0.10%	20.28	20.56	42034	8573	1.49%
2026-05-08	19.90	20.39	0.30	1.49%	19.77	20.41	45297	9128	1.61%
2026-05-07	19.70	20.09	0.43	2.19%	19.61	20.23	44110	8826	1.57%
2026-05-06	19.77	19.66	0.24	1.24%	19.55	19.85	38184	7520	1.36%
2026-04-30	19.70	19.42	-0.63	-3.14%	19.20	19.70	62129	12066	2.21%
2026-04-29	20.07	20.05	-0.18	-0.89%	20.05	20.33	41788	8421	1.48%
2026-04-28	20.50	20.23	-0.36	-1.75%	20.11	20.52	30626	6203	1.09%
2026-04-27	20.16	20.59	0.44	2.18%	20.03	20.60	33809	6897	1.20%
2026-04-24	20.36	20.15	-0.38	-1.85%	19.95	20.52	37237	7502	1.32%
2026-04-23	21.18	20.53	-0.57	-2.70%	20.42	21.19	51735	10683	1.84%
2026-04-22	21.10	21.10	-0.22	-1.03%	21.00	21.28	48955	10342	1.74%
2026-04-21	21.03	21.32	0.34	1.62%	21.03	21.53	74456	15845	2.64%
2026-04-20	20.85	20.98	-0.19	-0.90%	20.81	21.20	60689	12714	2.16%
2026-04-17	20.40	21.17	0.78	3.83%	20.12	21.60	99016	20703	3.52%
2026-04-16	20.06	20.39	0.33	1.65%	20.06	20.50	45266	9202	1.61%
2026-04-15	20.28	20.06	-0.23	-1.13%	20.01	20.41	34792	7027	1.24%
2026-04-14	20.69	20.29	0.00	0.00%	20.10	20.72	41007	8306	1.46%
2026-04-13	20.50	20.29	-0.42	-2.03%	20.20	20.50	48731	9916	1.73%
2026-04-10	20.79	20.71	-0.29	-1.38%	20.53	20.88	67180	13910	2.39%
2026-04-09	20.00	21.00	0.70	3.45%	19.90	21.10	108286	22286	3.85%
2026-04-08	20.13	20.30	0.39	1.96%	20.01	20.30	72365	14602	2.57%
2026-04-07	20.43	19.91	-0.53	-2.59%	19.75	20.44	85633	17073	3.04%
2026-04-03	19.20	20.44	1.35	7.07%	18.80	21.00	138434	28228	4.92%
2026-04-02	19.29	19.09	-0.29	-1.50%	18.97	19.64	22622	4351	0.80%
2026-04-01	19.00	19.38	0.69	3.69%	18.91	19.89	54832	10660	1.95%
2026-03-31	18.83	18.69	-0.12	-0.64%	18.56	19.07	21299	4015	0.76%
2026-03-30	18.55	18.81	0.01	0.05%	18.41	18.86	19447	3623	0.69%
2026-03-27	18.32	18.80	0.32	1.73%	18.16	18.83	20172	3766	0.72%
2026-03-26	18.83	18.48	-0.35	-1.86%	18.41	18.91	20044	3731	0.71%
2026-03-25	18.57	18.83	0.26	1.40%	18.55	18.90	23965	4498	0.85%
2026-03-24	18.20	18.57	0.71	3.98%	17.92	18.65	33832	6187	1.20%
2026-03-23	18.87	17.86	-1.20	-6.30%	17.81	18.87	50960	9328	1.81%
2026-03-20	19.70	19.06	-0.61	-3.10%	19.05	19.85	31749	6148	1.13%
2026-03-19	20.00	19.67	-0.53	-2.62%	19.60	20.05	31756	6292	1.13%
2026-03-18	19.98	20.20	0.20	1.00%	19.83	20.24	27961	5601	0.99%
2026-03-17	20.20	20.00	-0.18	-0.89%	19.98	20.65	30449	6175	1.08%
2026-03-16	20.14	20.18	0.00	0.00%	19.92	20.19	24846	4978	0.88%