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
2026-03-20	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%
2026-01-26	13.58	13.27	-0.31	-2.28%	13.19	13.58	59642	7958	1.74%
2026-01-23	13.50	13.58	0.04	0.30%	13.45	13.59	54155	7313	1.58%
2026-01-22	13.40	13.54	0.15	1.12%	13.34	13.66	66166	8948	1.93%
2026-01-21	13.29	13.39	0.04	0.30%	13.14	13.48	63803	8486	1.86%
2026-01-20	13.30	13.35	0.06	0.45%	13.15	13.67	97159	13012	2.83%
2026-01-19	13.10	13.29	0.27	2.07%	13.05	13.29	56856	7512	1.65%
2026-01-16	13.30	13.02	-0.21	-1.59%	13.00	13.35	64135	8392	1.87%
2026-01-15	13.20	13.23	-0.02	-0.15%	13.20	13.48	66016	8778	1.92%
2026-01-14	13.45	13.25	-0.20	-1.49%	13.15	13.52	109720	14674	3.19%
2026-01-13	13.58	13.45	-0.15	-1.10%	13.36	13.84	108341	14698	3.15%
2026-01-12	13.52	13.60	0.06	0.44%	13.42	13.60	91510	12355	2.66%
2026-01-09	13.49	13.54	0.05	0.37%	13.28	13.59	76519	10290	2.23%
2026-01-08	13.55	13.49	-0.03	-0.22%	13.35	13.55	55354	7445	1.61%
2026-01-07	13.56	13.52	-0.13	-0.95%	13.50	13.69	54494	7399	1.59%
2026-01-06	13.46	13.65	0.26	1.94%	13.39	13.66	69640	9452	2.03%
2026-01-05	13.36	13.39	-0.04	-0.30%	13.33	13.47	66292	8871	1.93%
2025-12-31	13.46	13.43	-0.02	-0.15%	13.23	13.56	62614	8376	1.82%
2025-12-30	13.57	13.45	-0.21	-1.54%	13.38	13.68	66995	9048	1.95%
2025-12-29	13.53	13.66	-0.04	-0.29%	13.53	13.87	68062	9301	1.98%
2025-12-26	13.85	13.70	-0.18	-1.30%	13.61	13.92	75737	10403	2.20%
2025-12-25	13.98	13.88	-0.08	-0.57%	13.67	14.17	87421	12118	2.54%
2025-12-24	14.19	13.96	-0.23	-1.62%	13.92	14.19	92241	12903	2.68%
2025-12-23	13.90	14.19	0.36	2.60%	13.61	14.48	162042	22826	4.71%
2025-12-22	13.99	13.83	-0.12	-0.86%	13.80	14.02	59018	8195	1.72%
2025-12-19	13.59	13.95	0.36	2.65%	13.56	13.97	75749	10477	2.20%
2025-12-18	13.30	13.59	0.21	1.57%	13.26	13.88	86701	11844	2.52%
2025-12-17	13.65	13.38	-0.27	-1.98%	13.17	13.67	94043	12539	2.74%
2025-12-16	13.60	13.65	-0.10	-0.73%	13.56	14.08	77576	10651	2.26%
2025-12-15	13.74	13.75	-0.18	-1.29%	13.51	13.99	79675	10937	2.32%
2025-12-12	14.34	13.93	-0.44	-3.06%	13.88	14.39	145701	20478	4.24%