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
2026-04-30	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%
2026-03-13	20.25	20.18	-0.15	-0.74%	20.00	20.48	20807	4220	0.74%
2026-03-12	20.45	20.33	-0.18	-0.88%	20.22	20.65	26860	5475	0.95%
2026-03-11	20.58	20.51	-0.11	-0.53%	20.47	20.75	21474	4417	0.76%
2026-03-10	20.44	20.62	0.29	1.43%	20.40	20.70	26405	5436	0.94%
2026-03-09	19.98	20.33	-0.10	-0.49%	19.66	20.40	36951	7385	1.31%
2026-03-06	20.32	20.43	-0.07	-0.34%	20.19	20.50	27376	5581	0.97%
2026-03-05	20.00	20.50	0.70	3.54%	20.00	21.05	56999	11769	2.02%
2026-03-04	19.97	19.80	-0.27	-1.35%	19.67	20.21	34680	6895	1.23%
2026-03-03	20.88	20.07	-0.76	-3.65%	20.00	21.10	51319	10512	1.82%
2026-03-02	21.30	20.83	-0.75	-3.48%	20.82	21.48	49736	10465	1.77%
2026-02-27	21.67	21.58	-0.09	-0.42%	21.43	21.67	28109	6050	1.00%
2026-02-26	21.54	21.67	0.13	0.60%	21.46	21.70	41602	8989	1.48%
2026-02-25	21.36	21.54	0.17	0.80%	21.32	21.61	36767	7914	1.31%
2026-02-24	21.25	21.37	0.27	1.28%	21.08	21.43	32002	6802	1.14%
2026-02-13	21.10	21.10	-0.05	-0.24%	21.08	21.36	24794	5260	0.88%
2026-02-12	21.37	21.15	-0.13	-0.61%	21.02	21.37	27820	5888	0.99%
2026-02-11	21.25	21.28	0.03	0.14%	21.23	21.40	20527	4375	0.73%
2026-02-10	21.39	21.25	-0.14	-0.65%	21.25	21.54	26606	5691	0.94%
2026-02-09	21.24	21.39	0.32	1.52%	21.20	21.42	28517	6080	1.01%
2026-02-06	20.99	21.07	-0.06	-0.28%	20.85	21.22	26760	5632	0.95%
2026-02-05	21.15	21.13	-0.15	-0.70%	20.99	21.28	27028	5714	0.96%
2026-02-04	21.53	21.28	-0.24	-1.12%	21.16	21.54	32121	6847	1.14%
2026-02-03	21.15	21.52	0.44	2.09%	21.10	21.54	34010	7265	1.21%
2026-02-02	21.47	21.08	-0.39	-1.82%	21.06	21.69	35246	7516	1.25%
2026-01-30	21.65	21.47	-0.27	-1.24%	21.13	21.74	44723	9596	1.59%
2026-01-29	21.94	21.74	-0.32	-1.45%	21.65	22.24	53013	11618	1.88%
2026-01-28	22.41	22.06	-0.53	-2.35%	22.02	22.46	71607	15887	2.54%
2026-01-27	21.99	22.59	0.79	3.62%	21.71	22.61	105840	23530	3.76%
2026-01-26	22.36	21.80	-0.59	-2.64%	21.69	22.36	58599	12862	2.08%