上海凤凰 (600679) - 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
2025-08-01	12.61	12.70	0.07	0.55%	12.61	12.73	34793	4409	1.01%
2025-07-31	12.81	12.63	-0.22	-1.71%	12.58	12.92	55215	7023	1.61%
2025-07-30	12.90	12.85	-0.13	-1.00%	12.74	12.94	55864	7179	1.63%
2025-07-29	13.12	12.98	-0.03	-0.23%	12.81	13.20	68804	8901	2.00%
2025-07-28	13.15	13.01	-0.07	-0.54%	13.00	13.20	51619	6757	1.50%
2025-07-25	13.04	13.08	0.04	0.31%	12.91	13.08	58350	7577	1.70%
2025-07-24	12.87	13.04	0.13	1.01%	12.86	13.05	51003	6627	1.48%
2025-07-23	12.94	12.91	-0.07	-0.54%	12.87	13.06	52397	6802	1.52%
2025-07-22	13.20	12.98	-0.22	-1.67%	12.90	13.20	80559	10452	2.34%
2025-07-21	13.14	13.20	0.01	0.08%	13.12	13.25	65697	8670	1.91%
2025-07-18	13.34	13.19	-0.08	-0.60%	13.03	13.34	68440	8979	1.99%
2025-07-17	13.16	13.27	0.04	0.30%	13.12	13.30	88581	11702	2.58%
2025-07-16	12.84	13.23	0.40	3.12%	12.83	13.30	140443	18421	4.09%
2025-07-15	12.96	12.83	-0.14	-1.08%	12.62	12.96	62106	7921	1.81%
2025-07-14	12.91	12.97	0.05	0.39%	12.85	12.97	47782	6166	1.39%
2025-07-11	12.78	12.92	0.18	1.41%	12.71	13.13	104106	13428	3.03%
2025-07-10	12.70	12.74	0.02	0.16%	12.61	12.76	44037	5590	1.28%
2025-07-09	12.86	12.72	-0.15	-1.17%	12.68	12.92	55388	7084	1.61%
2025-07-08	12.85	12.87	0.01	0.08%	12.75	12.93	59520	7634	1.73%
2025-07-07	12.78	12.86	-0.17	-1.30%	12.38	12.88	86913	11085	2.53%
2025-07-04	13.20	13.03	-0.03	-0.23%	12.79	13.25	95194	12322	2.77%
2025-07-03	13.02	13.06	0.03	0.23%	12.99	13.14	55018	7183	1.60%
2025-07-02	13.09	13.03	-0.11	-0.84%	12.96	13.27	65859	8615	1.92%
2025-07-01	13.16	13.14	-0.01	-0.08%	12.94	13.21	66903	8751	1.95%
2025-06-30	13.00	13.15	0.15	1.15%	13.00	13.29	86856	11392	2.53%
2025-06-27	12.77	13.00	0.22	1.72%	12.77	13.33	113775	14866	3.31%
2025-06-26	12.99	12.78	-0.22	-1.69%	12.77	13.00	86012	11064	2.50%
2025-06-25	12.71	13.00	0.28	2.20%	12.58	13.08	108253	13914	3.15%
2025-06-24	12.58	12.72	0.25	2.00%	12.51	12.84	78653	10006	2.29%
2025-06-23	12.10	12.47	0.25	2.05%	12.07	12.63	68977	8543	2.01%
2025-06-20	12.30	12.22	-0.05	-0.41%	12.20	12.38	44116	5416	1.28%
2025-06-19	12.60	12.27	-0.39	-3.08%	12.20	12.70	84022	10435	2.44%
2025-06-18	12.82	12.66	-0.24	-1.86%	12.60	12.82	65833	8342	1.92%
2025-06-17	12.99	12.90	-0.05	-0.39%	12.78	12.99	69638	8959	2.03%
2025-06-16	12.91	12.95	-0.07	-0.54%	12.85	13.07	60823	7888	1.77%
2025-06-13	13.52	13.02	-0.56	-4.12%	13.00	13.53	120472	15849	3.51%
2025-06-12	13.21	13.58	0.20	1.49%	13.21	13.59	124136	16692	3.61%
2025-06-11	13.16	13.38	0.27	2.06%	13.16	13.80	130718	17608	3.80%
2025-06-10	13.44	13.11	-0.33	-2.46%	12.91	13.53	122777	16175	3.57%
2025-06-09	13.34	13.44	0.09	0.67%	13.30	13.54	87251	11703	2.54%
2025-06-06	13.66	13.35	-0.33	-2.41%	13.28	13.67	133760	17900	3.89%
2025-06-05	13.95	13.68	-0.21	-1.51%	13.61	13.98	126978	17449	3.69%
2025-06-04	13.78	13.89	0.06	0.43%	13.60	14.19	170288	23579	4.95%
2025-06-03	13.61	13.83	-0.03	-0.22%	13.59	14.20	144179	20089	4.19%
2025-05-30	14.15	13.86	-0.22	-1.56%	13.74	14.33	169390	23732	4.93%
2025-05-29	14.21	14.08	-0.30	-2.09%	14.05	14.69	266335	37924	7.75%
2025-05-28	13.70	14.38	0.75	5.50%	13.70	14.70	355235	50609	10.34%
2025-05-27	13.41	13.63	0.24	1.79%	13.10	13.85	176728	23934	5.14%
2025-05-26	13.00	13.39	0.28	2.14%	13.00	13.62	118492	15740	3.45%
2025-05-23	13.53	13.11	-0.49	-3.60%	13.11	13.73	178018	23766	5.18%
2025-05-22	14.43	13.60	-1.00	-6.85%	13.54	14.58	317309	44223	9.23%
2025-05-21	14.00	14.60	0.26	1.81%	13.89	14.63	310679	44595	9.04%
2025-05-20	13.74	14.34	0.60	4.37%	13.61	15.11	490219	70820	14.26%
2025-05-19	13.60	13.74	0.16	1.18%	13.50	13.89	158273	21698	4.61%
2025-05-16	13.61	13.58	-0.03	-0.22%	13.30	13.62	142155	19174	4.14%
2025-05-15	13.29	13.61	0.30	2.25%	13.13	13.80	235454	31849	6.85%
2025-05-14	13.39	13.31	-0.04	-0.30%	13.22	13.43	99821	13265	2.90%
2025-05-13	13.58	13.35	-0.15	-1.11%	13.34	13.66	135215	18154	3.93%
2025-05-12	13.36	13.50	0.30	2.27%	13.30	13.54	206497	27724	6.01%
2025-05-09	13.60	13.20	-0.72	-5.17%	13.20	13.68	360288	48221	10.48%
2025-05-08	12.77	13.92	1.27	10.04%	12.77	13.92	322531	44343	9.38%
2025-05-07	12.85	12.65	-0.08	-0.63%	12.53	13.07	129314	16469	3.76%
2025-05-06	12.17	12.73	0.56	4.60%	12.17	12.73	144675	18002	4.21%
2025-04-30	12.37	12.17	-0.03	-0.25%	12.16	12.57	122469	15059	3.56%
2025-04-29	12.21	12.20	-0.20	-1.61%	12.06	12.36	113103	13823	3.29%
2025-04-28	12.70	12.40	-0.46	-3.58%	12.26	12.76	161481	20034	4.70%
2025-04-25	13.57	12.86	-0.44	-3.31%	12.79	13.57	341590	44665	9.94%
2025-04-24	12.04	13.30	1.21	10.01%	11.92	13.30	241929	31064	7.04%