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
2025-04-03	12.40	12.42	-0.10	-0.80%	12.30	12.55	46651	5800	1.36%
2025-04-02	12.65	12.52	-0.12	-0.95%	12.48	12.67	50802	6382	1.48%
2025-04-01	12.71	12.64	-0.13	-1.02%	12.62	12.83	59074	7518	1.72%
2025-03-31	12.63	12.77	0.09	0.71%	12.26	12.81	108486	13531	3.16%
2025-03-28	13.06	12.68	-0.38	-2.91%	12.65	13.08	99185	12722	2.89%
2025-03-27	13.18	13.06	-0.23	-1.73%	13.02	13.26	75969	9967	2.21%
2025-03-26	13.21	13.29	0.11	0.83%	13.14	13.38	81399	10768	2.37%
2025-03-25	13.08	13.18	-0.03	-0.23%	13.03	13.23	78667	10332	2.29%
2025-03-24	13.47	13.21	-0.39	-2.87%	12.89	13.54	140984	18611	4.10%
2025-03-21	14.00	13.60	-0.49	-3.48%	13.55	14.03	160640	22017	4.67%
2025-03-20	14.50	14.09	-0.41	-2.83%	14.09	14.53	160856	22892	4.68%
2025-03-19	14.69	14.50	-0.22	-1.49%	14.45	15.00	216040	31853	6.29%
2025-03-18	14.69	14.72	-0.09	-0.61%	14.56	15.10	213032	31448	6.20%
2025-03-17	14.60	14.81	0.15	1.02%	14.58	15.35	331409	49506	9.64%
2025-03-14	14.22	14.66	0.33	2.30%	13.86	14.73	262385	37670	7.63%
2025-03-13	14.25	14.33	0.07	0.49%	14.22	14.96	196567	28412	5.72%
2025-03-12	14.41	14.26	-0.16	-1.11%	14.21	14.48	189728	27210	5.52%
2025-03-11	13.98	14.42	0.22	1.55%	13.89	14.48	187692	26718	5.46%
2025-03-10	13.92	14.20	0.21	1.50%	13.56	14.25	176081	24563	5.12%
2025-03-07	14.30	13.99	-0.32	-2.24%	13.91	14.31	174445	24472	5.08%
2025-03-06	14.24	14.31	0.11	0.77%	14.00	14.35	187592	26658	5.46%
2025-03-05	14.63	14.20	-0.40	-2.74%	13.94	14.66	228926	32384	6.66%
2025-03-04	14.90	14.60	-0.66	-4.33%	14.36	14.92	322374	47143	9.38%
2025-03-03	14.35	15.26	1.02	7.16%	14.11	15.60	514339	76379	14.97%
2025-02-28	14.20	14.24	0.11	0.78%	14.14	14.98	352324	51139	10.25%
2025-02-27	14.30	14.13	-0.22	-1.53%	13.89	14.44	169400	23906	4.93%
2025-02-26	14.50	14.35	0.03	0.21%	14.17	14.58	208056	29798	6.05%
2025-02-25	14.29	14.32	-0.05	-0.35%	13.94	14.60	254721	36550	7.41%
2025-02-24	14.42	14.37	0.17	1.20%	14.28	14.73	347767	50362	10.12%
2025-02-21	14.60	14.20	-0.02	-0.14%	14.14	14.87	645214	93422	18.77%
2025-02-20	12.93	14.22	1.29	9.98%	12.93	14.22	329358	45141	9.58%
2025-02-19	12.67	12.93	0.24	1.89%	12.67	12.96	110355	14157	3.21%
2025-02-18	13.35	12.69	-0.72	-5.37%	12.61	13.35	180665	23407	5.26%
2025-02-17	13.32	13.41	0.17	1.28%	13.15	13.45	151650	20203	4.41%
2025-02-14	13.53	13.24	-0.36	-2.65%	13.15	13.66	209536	27987	6.10%
2025-02-13	13.54	13.60	-0.01	-0.07%	13.48	13.80	267588	36486	7.79%
2025-02-12	13.09	13.61	0.41	3.11%	13.06	13.79	306919	41364	8.93%
2025-02-11	13.25	13.20	-0.02	-0.15%	12.89	13.25	159006	20775	4.63%
2025-02-10	12.71	13.22	0.59	4.67%	12.65	13.23	201133	26115	5.85%
2025-02-07	12.55	12.63	0.12	0.96%	12.43	12.84	154985	19578	4.51%
2025-02-06	12.32	12.51	0.25	2.04%	12.13	12.53	126961	15786	3.69%
2025-02-05	12.18	12.26	0.19	1.57%	12.13	12.37	119439	14606	3.48%
2025-01-27	12.75	12.07	-0.76	-5.92%	12.01	12.83	218961	26999	6.37%
2025-01-24	12.98	12.83	-0.15	-1.16%	12.67	13.04	176570	22639	5.14%
2025-01-23	13.36	12.98	-0.25	-1.89%	12.98	13.55	218969	29110	6.37%
2025-01-22	13.38	13.23	-0.07	-0.53%	13.10	13.75	271415	36409	7.90%
2025-01-21	13.45	13.30	-0.15	-1.12%	13.18	13.57	171187	22834	4.98%
2025-01-20	13.30	13.45	0.29	2.20%	13.17	13.56	242260	32438	7.05%
2025-01-17	13.28	13.16	-0.14	-1.05%	13.03	13.28	161514	21235	4.70%
2025-01-16	13.16	13.30	0.13	0.99%	13.08	13.53	269166	35875	7.83%
2025-01-15	13.07	13.17	0.08	0.61%	12.99	13.58	298427	39507	8.68%
2025-01-14	12.32	13.09	0.81	6.60%	12.32	13.12	300510	38417	8.74%
2025-01-13	12.09	12.28	0.02	0.16%	11.93	12.33	195808	23764	5.70%
2025-01-10	13.22	12.26	-1.11	-8.30%	12.24	13.29	346674	44425	10.09%
2025-01-09	13.50	13.37	-0.18	-1.33%	13.22	13.78	337087	45322	9.81%
2025-01-08	13.13	13.55	0.21	1.57%	12.80	13.85	412740	54806	12.01%
2025-01-07	13.06	13.34	0.15	1.14%	12.73	13.34	323542	42022	9.41%
2025-01-06	12.60	13.19	0.54	4.27%	12.52	13.30	364413	47211	10.60%
2025-01-03	13.24	12.65	-0.65	-4.89%	12.60	13.24	284735	36474	8.28%
2025-01-02	13.09	13.30	0.17	1.29%	13.03	13.50	339581	45139	10.04%
2024-12-31	13.55	13.13	-0.42	-3.10%	13.04	13.63	283500	37743	8.38%
2024-12-30	13.91	13.55	-0.60	-4.24%	13.46	14.10	419337	57308	12.40%
2024-12-27	14.40	14.15	-1.07	-7.03%	14.06	14.75	607819	87192	17.97%
2024-12-26	16.45	15.22	-1.68	-9.94%	15.21	16.68	751968	117951	22.24%
2024-12-25	17.17	16.90	-0.70	-3.98%	16.01	18.35	624683	106975	18.47%