老凤祥 (600612) - 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
2026-05-06	39.40	39.30	-0.11	-0.28%	39.30	39.64	15899	6268	0.50%
2026-04-30	39.76	39.41	-0.34	-0.86%	39.30	39.86	12227	4827	0.39%
2026-04-29	39.45	39.75	0.43	1.09%	39.41	39.94	13025	5181	0.41%
2026-04-28	39.38	39.32	0.02	0.05%	39.16	39.45	11738	4608	0.37%
2026-04-27	40.24	39.30	-1.01	-2.51%	39.30	40.28	21578	8543	0.68%
2026-04-24	41.00	40.31	-1.03	-2.49%	40.16	41.02	19265	7786	0.61%
2026-04-23	41.32	41.34	-0.16	-0.39%	41.03	41.50	8501	3505	0.27%
2026-04-22	41.15	41.50	0.30	0.73%	40.95	41.69	10029	4149	0.32%
2026-04-21	41.40	41.20	-0.07	-0.17%	41.14	41.56	6087	2514	0.19%
2026-04-20	41.58	41.27	-0.30	-0.72%	41.16	41.78	11547	4783	0.36%
2026-04-17	41.83	41.57	-0.35	-0.83%	41.41	41.83	6494	2697	0.20%
2026-04-16	41.91	41.92	0.00	0.00%	41.41	42.27	11720	4901	0.37%
2026-04-15	41.99	41.92	0.11	0.26%	41.64	42.13	9665	4056	0.30%
2026-04-14	41.79	41.81	0.26	0.63%	41.51	41.95	7052	2940	0.22%
2026-04-13	41.30	41.55	0.13	0.31%	41.18	41.78	8892	3694	0.28%
2026-04-10	41.59	41.42	0.03	0.07%	41.40	41.73	7618	3164	0.24%
2026-04-09	41.74	41.39	-0.62	-1.48%	41.36	41.93	7532	3130	0.24%
2026-04-08	41.95	42.01	0.50	1.20%	41.88	42.30	12635	5318	0.40%
2026-04-07	41.11	41.51	0.37	0.90%	41.11	41.78	6955	2887	0.22%
2026-04-03	41.54	41.14	-0.51	-1.22%	41.00	41.79	7652	3169	0.24%
2026-04-02	41.68	41.65	-0.13	-0.31%	41.50	42.03	9955	4155	0.31%
2026-04-01	41.85	41.78	0.21	0.51%	41.35	41.86	11910	4964	0.38%
2026-03-31	41.32	41.57	0.35	0.85%	41.27	41.85	13919	5796	0.44%
2026-03-30	40.50	41.22	0.39	0.96%	40.45	41.40	13004	5333	0.41%
2026-03-27	39.89	40.83	0.71	1.77%	39.85	40.93	12720	5159	0.40%
2026-03-26	40.41	40.12	-0.36	-0.89%	39.98	40.65	14172	5716	0.45%
2026-03-25	40.49	40.48	0.18	0.45%	40.37	41.06	14531	5903	0.46%
2026-03-24	40.20	40.30	0.50	1.26%	39.50	40.40	11482	4597	0.36%
2026-03-23	41.10	39.80	-1.55	-3.75%	39.17	41.10	22817	9123	0.72%
2026-03-20	41.68	41.35	-0.34	-0.82%	41.35	42.00	15323	6388	0.48%
2026-03-19	42.15	41.69	-0.66	-1.56%	41.69	42.29	13160	5522	0.41%
2026-03-18	42.76	42.35	-0.31	-0.73%	42.32	42.80	13481	5725	0.43%
2026-03-17	42.47	42.66	0.04	0.09%	42.47	42.97	12127	5189	0.38%
2026-03-16	42.05	42.62	0.29	0.69%	42.05	42.76	13979	5941	0.44%
2026-03-13	42.30	42.33	-0.20	-0.47%	42.27	42.74	9697	4125	0.31%
2026-03-12	42.70	42.53	-0.17	-0.40%	42.40	42.82	10139	4319	0.32%
2026-03-11	43.01	42.70	-0.27	-0.63%	42.70	43.03	10055	4299	0.32%
2026-03-10	43.02	42.97	0.29	0.68%	42.84	43.28	19675	8465	0.62%
2026-03-09	43.03	42.68	0.71	1.69%	42.49	43.35	25569	10936	0.81%
2026-03-06	41.72	41.97	0.00	0.00%	41.35	42.01	16301	6803	0.51%
2026-03-05	42.29	41.97	-0.39	-0.92%	41.69	42.59	20401	8562	0.64%
2026-03-04	43.02	42.36	-1.18	-2.71%	41.88	43.23	28084	11967	0.89%
2026-03-03	44.57	43.54	-1.03	-2.31%	43.43	44.60	32163	14123	1.01%
2026-03-02	44.50	44.57	0.33	0.75%	44.07	44.80	31349	13938	0.99%
2026-02-27	44.18	44.24	0.06	0.14%	44.08	44.28	11542	5100	0.36%
2026-02-26	44.50	44.18	-0.27	-0.61%	44.06	44.54	20470	9048	0.65%
2026-02-25	44.38	44.45	0.02	0.05%	44.31	44.66	16238	7228	0.51%
2026-02-24	44.61	44.43	0.15	0.34%	44.35	44.68	15767	7009	0.50%
2026-02-13	44.33	44.28	-0.08	-0.18%	44.23	44.47	16185	7176	0.51%
2026-02-12	44.57	44.36	-0.21	-0.47%	44.31	44.61	15958	7084	0.50%
2026-02-11	44.52	44.57	-0.02	-0.04%	44.44	44.75	14526	6479	0.46%
2026-02-10	44.82	44.59	-0.25	-0.56%	44.52	44.82	21307	9503	0.67%
2026-02-09	45.00	44.84	0.06	0.13%	44.65	45.09	28958	12980	0.91%
2026-02-06	44.50	44.78	0.11	0.25%	44.23	45.46	45685	20554	1.44%
2026-02-05	44.66	44.67	-0.23	-0.51%	44.36	45.00	27002	12054	0.85%
2026-02-04	45.30	44.90	0.10	0.22%	44.57	45.40	35587	15955	1.12%
2026-02-03	44.58	44.80	0.65	1.47%	44.03	44.98	43727	19443	1.38%
2026-02-02	44.70	44.15	-1.78	-3.88%	44.10	45.30	60867	27146	1.92%
2026-01-30	47.09	45.93	-3.57	-7.21%	45.90	47.40	94784	44018	2.99%
2026-01-29	50.98	49.50	-1.48	-2.90%	48.59	52.16	152221	76312	4.80%
2026-01-28	47.03	50.98	4.23	9.05%	47.03	51.43	199260	99403	6.28%
2026-01-27	47.30	46.75	-1.40	-2.91%	46.30	47.38	52927	24705	1.67%