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
2025-09-16	13.57	13.70	0.18	1.33%	13.42	13.70	65099	8825	1.89%
2025-09-15	13.61	13.52	-0.09	-0.66%	13.41	13.62	65852	8892	1.92%
2025-09-12	13.79	13.61	-0.19	-1.38%	13.54	13.84	78112	10685	2.27%
2025-09-11	13.87	13.80	-0.07	-0.50%	13.60	13.88	87939	12053	2.56%
2025-09-10	13.82	13.87	0.03	0.22%	13.82	14.09	104337	14513	3.04%
2025-09-09	13.77	13.84	0.05	0.36%	13.63	13.98	123627	17032	3.60%
2025-09-08	13.56	13.79	0.18	1.32%	13.53	14.12	133233	18310	3.88%
2025-09-05	13.57	13.61	0.26	1.95%	13.10	13.62	82003	11035	2.39%
2025-09-04	13.24	13.35	0.10	0.75%	13.13	13.56	98606	13209	2.87%
2025-09-03	13.78	13.25	-0.53	-3.85%	13.18	13.83	115343	15575	3.36%
2025-09-02	13.52	13.78	0.23	1.70%	13.42	13.95	155947	21326	4.54%
2025-09-01	13.30	13.55	0.17	1.27%	13.30	13.71	89896	12182	2.62%
2025-08-29	13.59	13.38	-0.05	-0.37%	13.30	13.65	95520	12832	2.78%
2025-08-28	13.14	13.43	0.29	2.21%	12.90	13.44	107777	14262	3.14%
2025-08-27	13.55	13.14	-0.41	-3.03%	13.13	13.60	102464	13735	2.98%
2025-08-26	13.59	13.55	-0.05	-0.37%	13.50	13.68	72037	9806	2.10%
2025-08-25	13.74	13.60	-0.04	-0.29%	13.51	13.75	108099	14700	3.15%
2025-08-22	13.48	13.64	0.10	0.74%	13.46	13.73	105868	14372	3.08%
2025-08-21	13.45	13.54	0.04	0.30%	13.42	13.75	110170	14982	3.21%
2025-08-20	13.32	13.50	0.23	1.73%	13.22	13.77	131640	17764	3.83%
2025-08-19	13.23	13.27	0.04	0.30%	13.11	13.34	90556	11994	2.63%
2025-08-18	13.00	13.23	0.34	2.64%	12.98	13.45	148527	19716	4.32%
2025-08-15	12.89	12.89	0.03	0.23%	12.85	12.94	58262	7507	1.70%
2025-08-14	13.08	12.86	-0.19	-1.46%	12.83	13.09	65212	8432	1.90%
2025-08-13	13.16	13.05	-0.11	-0.84%	13.02	13.20	70204	9171	2.04%
2025-08-12	13.24	13.16	-0.08	-0.60%	13.13	13.36	73001	9635	2.12%
2025-08-11	12.98	13.24	0.39	3.04%	12.92	13.46	159673	21067	4.65%
2025-08-08	12.76	12.85	0.09	0.71%	12.67	13.09	94216	12127	2.74%
2025-08-07	12.79	12.76	-0.02	-0.16%	12.73	12.84	36965	4718	1.08%
2025-08-06	12.79	12.78	-0.01	-0.08%	12.67	12.83	47353	6041	1.38%
2025-08-05	12.66	12.79	0.11	0.87%	12.66	12.80	39703	5067	1.16%
2025-08-04	12.58	12.68	-0.02	-0.16%	12.50	12.69	42976	5421	1.25%
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%