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
2025-10-31	13.11	13.17	0.03	0.23%	13.11	13.33	59452	7842	1.73%
2025-10-30	13.33	13.14	-0.18	-1.35%	13.11	13.37	70838	9358	2.06%
2025-10-29	13.41	13.32	-0.21	-1.55%	13.20	13.50	109612	14585	3.19%
2025-10-28	13.48	13.53	0.43	3.28%	13.37	13.88	202540	27507	5.89%
2025-10-27	13.24	13.10	-0.11	-0.83%	13.07	13.27	106561	14013	3.10%
2025-10-24	13.51	13.21	-0.25	-1.86%	13.15	13.65	207501	27620	6.04%
2025-10-23	12.81	13.46	0.73	5.73%	12.76	14.00	322731	44021	9.39%
2025-10-22	12.60	12.73	0.11	0.87%	12.54	12.86	45188	5761	1.31%
2025-10-21	12.39	12.62	0.22	1.77%	12.36	12.65	44935	5646	1.31%
2025-10-20	12.31	12.40	0.15	1.22%	12.30	12.43	21756	2689	0.63%
2025-10-17	12.38	12.25	-0.16	-1.29%	12.24	12.50	35307	4355	1.03%
2025-10-16	12.59	12.41	-0.20	-1.59%	12.40	12.64	34166	4271	0.99%
2025-10-15	12.42	12.61	0.19	1.53%	12.38	12.62	38491	4826	1.12%
2025-10-14	12.41	12.42	0.06	0.49%	12.30	12.57	40573	5049	1.18%
2025-10-13	12.17	12.36	-0.22	-1.75%	12.03	12.44	44992	5526	1.31%
2025-10-10	12.47	12.58	0.06	0.48%	12.44	12.71	44928	5663	1.31%
2025-10-09	12.56	12.52	0.00	0.00%	12.35	12.59	44627	5552	1.30%
2025-09-30	12.48	12.52	0.08	0.64%	12.40	12.54	39269	4903	1.14%
2025-09-29	12.51	12.44	-0.03	-0.24%	12.24	12.53	45915	5704	1.34%
2025-09-26	12.52	12.47	-0.06	-0.48%	12.40	12.64	41836	5239	1.22%
2025-09-25	12.75	12.53	-0.22	-1.73%	12.49	12.79	61453	7739	1.79%
2025-09-24	12.62	12.75	0.04	0.31%	12.56	12.79	42305	5378	1.23%
2025-09-23	12.89	12.71	-0.25	-1.93%	12.46	12.90	63760	8061	1.86%
2025-09-22	13.25	12.96	-0.30	-2.26%	12.86	13.25	64061	8314	1.86%
2025-09-19	13.21	13.26	-0.01	-0.08%	12.99	13.37	85806	11278	2.50%
2025-09-18	13.47	13.27	-0.18	-1.34%	13.18	13.98	145513	19717	4.23%
2025-09-17	13.72	13.45	-0.25	-1.82%	13.45	13.82	78536	10633	2.29%
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%