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
2026-08-21	15.61	15.83	0.14	0.89%	15.42	15.91	18407	2893	0.65%
2026-08-20	15.55	15.69	0.16	1.03%	15.53	15.83	16378	2571	0.58%
2026-08-19	16.13	15.53	-0.59	-3.66%	15.47	16.13	25958	4063	0.92%
2026-08-18	16.03	16.12	0.09	0.56%	15.90	16.24	19231	3087	0.68%
2026-08-17	15.75	16.03	0.27	1.71%	15.61	16.08	17608	2800	0.63%
2026-08-14	15.73	15.76	0.03	0.19%	15.61	15.89	16223	2550	0.58%
2026-08-13	16.10	15.73	-0.41	-2.54%	15.56	16.19	24118	3842	0.86%
2026-08-12	15.65	16.14	0.59	3.79%	15.51	16.22	38980	6248	1.38%
2026-08-11	15.75	15.55	-0.22	-1.40%	15.50	15.75	15191	2367	0.54%
2026-08-10	15.60	15.77	0.19	1.22%	15.38	15.77	21166	3308	0.75%
2026-08-07	15.66	15.58	-0.16	-1.02%	15.43	15.82	23946	3723	0.85%
2026-08-06	15.65	15.74	0.08	0.51%	15.41	15.78	22853	3576	0.81%
2026-08-05	15.51	15.66	0.23	1.49%	15.42	15.69	23406	3648	0.83%
2026-08-04	15.42	15.43	0.09	0.59%	15.33	15.65	30635	4734	1.09%
2026-08-03	15.04	15.34	0.30	1.99%	15.03	15.38	21378	3265	0.76%
2026-07-31	14.87	15.04	0.37	2.52%	14.79	15.15	27333	4099	0.97%
2026-07-30	14.87	14.67	-0.26	-1.74%	14.65	15.07	24554	3651	0.87%
2026-07-29	14.72	14.93	0.20	1.36%	14.60	14.96	25867	3826	0.92%
2026-07-28	14.48	14.73	0.16	1.10%	14.35	14.96	26405	3907	0.94%
2026-07-27	14.11	14.57	0.38	2.68%	14.11	14.61	20092	2910	0.71%
2026-07-24	14.10	14.19	-0.17	-1.18%	14.10	14.35	13480	1916	0.48%
2026-07-23	14.20	14.36	0.16	1.13%	14.02	14.38	22038	3125	0.78%
2026-07-22	14.46	14.20	-0.43	-2.94%	14.10	14.63	22700	3246	0.81%
2026-07-21	14.46	14.63	0.21	1.46%	13.95	14.66	28140	4047	1.00%
2026-07-20	14.76	14.42	-0.28	-1.90%	14.16	15.05	31632	4619	1.12%
2026-07-17	15.35	14.70	-0.60	-3.92%	14.69	15.49	29064	4377	1.03%
2026-07-16	15.30	15.30	-0.03	-0.20%	15.15	15.56	19565	3010	0.69%
2026-07-15	15.20	15.33	0.12	0.79%	15.13	15.45	22288	3414	0.79%
2026-07-14	15.08	15.21	0.21	1.40%	14.69	15.23	22686	3405	0.81%
2026-07-13	15.85	15.00	-0.98	-6.13%	14.96	15.92	33222	5079	1.18%
2026-07-10	15.87	15.98	0.07	0.44%	15.71	16.37	35817	5728	1.27%
2026-07-09	15.58	15.91	0.31	1.99%	15.36	16.00	32260	5072	1.15%
2026-07-08	15.94	15.60	-0.34	-2.13%	15.57	16.06	23222	3643	0.82%
2026-07-07	16.44	15.94	-0.44	-2.69%	15.93	16.44	25885	4179	0.92%
2026-07-06	16.95	16.38	-0.56	-3.31%	16.35	17.05	39492	6531	1.40%
2026-07-03	17.01	16.94	-0.16	-0.94%	16.81	17.22	38029	6447	1.35%
2026-07-02	17.29	17.10	-0.19	-1.10%	17.02	17.75	54987	9547	1.95%
2026-07-01	17.14	17.29	0.16	0.93%	16.80	17.85	60253	10429	2.14%
2026-06-30	16.60	17.13	0.42	2.51%	16.58	17.22	51090	8698	1.81%
2026-06-29	17.08	16.71	-0.63	-3.63%	16.49	17.33	63826	10696	2.27%
2026-06-26	16.91	17.34	0.32	1.88%	16.60	18.05	80637	13921	2.86%
2026-06-25	17.39	17.02	-0.37	-2.13%	16.95	17.45	44177	7564	1.57%
2026-06-24	17.98	17.39	-0.76	-4.19%	16.96	18.08	73933	12848	2.63%
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%