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
2026-05-06	11.26	11.12	-0.11	-0.98%	11.07	11.26	44450	4954	1.29%
2026-04-30	11.11	11.23	0.09	0.81%	11.05	11.30	27825	3118	0.81%
2026-04-29	10.98	11.14	-0.05	-0.45%	10.98	11.19	31691	3519	0.92%
2026-04-28	11.28	11.19	-0.19	-1.67%	11.08	11.33	27485	3070	0.80%
2026-04-27	11.23	11.38	0.18	1.61%	11.08	11.38	35254	3963	1.03%
2026-04-24	11.08	11.20	0.12	1.08%	11.00	11.25	33773	3768	0.98%
2026-04-23	11.17	11.08	-0.06	-0.54%	11.01	11.27	32117	3573	0.93%
2026-04-22	11.30	11.14	-0.18	-1.59%	11.12	11.30	34085	3810	0.99%
2026-04-21	11.42	11.32	-0.10	-0.88%	11.27	11.44	25014	2831	0.73%
2026-04-20	11.32	11.42	0.02	0.18%	11.28	11.44	25417	2898	0.74%
2026-04-17	11.50	11.40	-0.14	-1.21%	11.32	11.53	27780	3163	0.81%
2026-04-16	11.45	11.54	0.09	0.79%	11.36	11.55	35673	4079	1.04%
2026-04-15	11.62	11.45	-0.17	-1.46%	11.45	11.70	29678	3429	0.86%
2026-04-14	11.78	11.62	-0.16	-1.36%	11.50	11.85	40110	4655	1.17%
2026-04-13	11.73	11.78	0.06	0.51%	11.66	11.85	20746	2432	0.60%
2026-04-10	11.70	11.72	0.08	0.69%	11.70	11.85	25093	2956	0.73%
2026-04-09	11.88	11.64	-0.29	-2.43%	11.60	11.91	30860	3618	0.90%
2026-04-08	11.80	11.93	0.27	2.32%	11.77	11.96	30944	3677	0.90%
2026-04-07	11.56	11.66	0.12	1.04%	11.48	11.70	20564	2387	0.60%
2026-04-03	11.95	11.54	-0.34	-2.86%	11.51	11.97	29277	3409	0.85%
2026-04-02	12.02	11.88	-0.14	-1.16%	11.82	12.04	28245	3362	0.82%
2026-04-01	12.07	12.02	-0.04	-0.33%	11.86	12.17	40084	4805	1.17%
2026-03-31	11.96	12.06	0.10	0.84%	11.96	12.22	39590	4795	1.15%
2026-03-30	11.85	11.96	0.10	0.84%	11.74	11.96	24031	2862	0.70%
2026-03-27	11.80	11.86	0.04	0.34%	11.71	11.91	24555	2901	0.71%
2026-03-26	11.99	11.82	-0.19	-1.58%	11.81	12.15	29999	3577	0.87%
2026-03-25	11.77	12.01	0.19	1.61%	11.73	12.05	48853	5823	1.42%
2026-03-24	11.66	11.82	0.39	3.41%	11.53	12.10	67988	8004	1.98%
2026-03-23	11.44	11.43	-0.19	-1.64%	11.27	12.08	72981	8490	2.12%
2026-03-20	12.01	11.62	-0.38	-3.17%	11.49	12.05	46364	5453	1.35%
2026-03-19	12.18	12.00	-0.19	-1.56%	11.96	12.21	26493	3199	0.77%
2026-03-18	12.08	12.19	0.11	0.91%	11.98	12.20	25629	3098	0.75%
2026-03-17	12.26	12.08	-0.14	-1.15%	12.07	12.32	26866	3280	0.78%
2026-03-16	11.98	12.22	0.18	1.50%	11.96	12.26	26910	3265	0.78%
2026-03-13	12.07	12.04	-0.03	-0.25%	12.01	12.18	25964	3142	0.76%
2026-03-12	12.17	12.07	-0.14	-1.15%	12.07	12.26	25067	3044	0.73%
2026-03-11	12.30	12.21	-0.14	-1.13%	12.20	12.37	23943	2934	0.70%
2026-03-10	12.27	12.35	0.12	0.98%	12.27	12.38	22451	2768	0.65%
2026-03-09	12.30	12.23	-0.08	-0.65%	12.12	12.30	30265	3694	0.88%
2026-03-06	12.17	12.31	0.17	1.40%	12.06	12.31	25477	3121	0.74%
2026-03-05	12.12	12.14	0.12	1.00%	12.09	12.25	25175	3063	0.73%
2026-03-04	12.10	12.02	-0.11	-0.91%	11.84	12.20	29705	3583	0.86%
2026-03-03	12.40	12.13	-0.30	-2.41%	12.12	12.64	47052	5797	1.37%
2026-03-02	12.73	12.43	-0.46	-3.57%	12.42	12.75	53470	6700	1.56%
2026-02-27	12.81	12.89	0.00	0.00%	12.81	12.96	24237	3121	0.71%
2026-02-26	12.96	12.89	-0.07	-0.54%	12.85	12.96	26924	3469	0.78%
2026-02-25	12.97	12.96	-0.04	-0.31%	12.91	13.08	36561	4742	1.06%
2026-02-24	12.80	13.00	0.27	2.12%	12.79	13.02	37269	4827	1.08%
2026-02-13	12.83	12.73	-0.10	-0.78%	12.73	12.88	22820	2926	0.66%
2026-02-12	13.06	12.83	-0.21	-1.61%	12.83	13.08	41139	5303	1.20%
2026-02-11	13.09	13.04	-0.03	-0.23%	13.01	13.11	25608	3346	0.75%
2026-02-10	13.02	13.07	0.05	0.38%	12.96	13.10	34109	4453	0.99%
2026-02-09	12.97	13.02	0.11	0.85%	12.92	13.02	31508	4091	0.92%
2026-02-06	13.02	12.91	-0.12	-0.92%	12.90	13.04	46698	6056	1.36%
2026-02-05	13.01	13.03	0.02	0.15%	12.96	13.09	34047	4440	0.99%
2026-02-04	12.95	13.01	0.01	0.08%	12.90	13.06	31746	4117	0.92%
2026-02-03	12.93	13.00	0.09	0.70%	12.87	13.01	34002	4399	0.99%
2026-02-02	13.10	12.91	-0.17	-1.30%	12.91	13.14	38926	5070	1.13%
2026-01-30	13.06	13.08	0.09	0.69%	13.01	13.24	45954	6034	1.34%
2026-01-29	13.16	12.99	-0.12	-0.92%	12.96	13.17	43090	5615	1.25%
2026-01-28	13.16	13.11	-0.03	-0.23%	13.05	13.23	40647	5331	1.18%
2026-01-27	13.22	13.14	-0.13	-0.98%	12.91	13.27	46090	6040	1.34%