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
2026-06-24	9.04	8.81	-0.24	-2.65%	8.77	9.05	31282	2767	0.91%
2026-06-23	9.01	9.05	0.01	0.11%	8.96	9.24	31826	2903	0.93%
2026-06-22	8.99	9.04	0.02	0.22%	8.70	9.05	40489	3586	1.18%
2026-06-18	9.22	9.02	-0.19	-2.06%	9.01	9.28	34147	3105	0.99%
2026-06-17	9.31	9.21	-0.13	-1.39%	9.16	9.33	28687	2641	0.83%
2026-06-16	9.44	9.34	-0.10	-1.06%	9.25	9.44	27463	2556	0.80%
2026-06-15	9.38	9.44	-0.02	-0.21%	9.36	9.62	36135	3420	1.05%
2026-06-12	9.34	9.46	0.15	1.61%	9.21	9.55	46502	4362	1.35%
2026-06-11	9.63	9.31	-0.46	-4.71%	9.23	9.76	64638	6047	1.88%
2026-06-10	9.99	9.77	-0.24	-2.40%	9.70	10.29	56886	5599	1.66%
2026-06-09	10.38	10.01	-0.34	-3.29%	9.96	10.38	72746	7321	2.12%
2026-06-08	10.46	10.35	-0.22	-2.08%	10.13	10.51	80199	8263	2.33%
2026-06-05	10.73	10.57	-0.26	-2.40%	10.42	11.10	105923	11287	3.08%
2026-06-04	10.80	10.83	0.10	0.93%	10.65	11.48	176394	19499	5.13%
2026-06-03	10.10	10.73	0.98	10.05%	10.09	10.73	110253	11532	3.21%
2026-06-02	10.00	9.75	-0.26	-2.60%	9.71	10.01	34983	3431	1.02%
2026-06-01	9.81	10.01	0.25	2.56%	9.67	10.05	40617	4034	1.18%
2026-05-29	9.80	9.76	-0.04	-0.41%	9.72	9.89	31190	3053	0.91%
2026-05-28	9.77	9.80	0.03	0.31%	9.59	9.87	31991	3116	0.93%
2026-05-27	9.99	9.77	-0.25	-2.50%	9.73	9.99	33146	3255	0.96%
2026-05-26	10.00	10.02	-0.11	-1.09%	9.91	10.20	29973	3002	0.87%
2026-05-25	10.23	10.13	-0.11	-1.07%	10.01	10.29	35940	3638	1.05%
2026-05-22	10.26	10.24	0.00	0.00%	10.10	10.34	28366	2894	0.83%
2026-05-21	10.42	10.24	-0.18	-1.73%	10.19	10.62	34279	3579	1.00%
2026-05-20	10.61	10.42	-0.19	-1.79%	10.35	10.61	33867	3531	0.99%
2026-05-19	10.64	10.61	-0.06	-0.56%	10.52	10.77	30013	3189	0.87%
2026-05-18	10.78	10.67	-0.12	-1.11%	10.50	10.78	37186	3943	1.08%
2026-05-15	10.78	10.79	0.03	0.28%	10.67	10.95	31567	3409	0.92%
2026-05-14	10.91	10.76	-0.15	-1.37%	10.66	10.91	35841	3863	1.04%
2026-05-13	10.95	10.91	-0.02	-0.18%	10.73	10.95	39639	4297	1.15%
2026-05-12	11.20	10.93	-0.27	-2.41%	10.92	11.20	40926	4508	1.19%
2026-05-11	11.16	11.20	0.04	0.36%	11.06	11.22	35875	3999	1.04%
2026-05-08	11.05	11.16	0.12	1.09%	10.98	11.19	33970	3777	0.99%
2026-05-07	11.11	11.04	-0.08	-0.72%	11.04	11.18	25919	2872	0.75%
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%