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
2025-12-16	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%
2025-12-11	14.65	14.37	-0.41	-2.77%	14.35	15.08	200229	29295	5.83%
2025-12-10	14.59	14.78	0.26	1.79%	14.33	15.08	181341	26602	5.28%
2025-12-09	14.37	14.52	0.17	1.18%	14.37	14.91	174003	25501	5.06%
2025-12-08	14.68	14.35	-0.11	-0.76%	14.34	14.80	171222	24861	4.98%
2025-12-05	13.86	14.46	0.61	4.40%	13.85	15.24	282907	41549	8.23%
2025-12-04	14.16	13.85	-0.31	-2.19%	13.80	14.17	81322	11306	2.37%
2025-12-03	13.90	14.16	0.23	1.65%	13.75	14.26	131536	18501	3.83%
2025-12-02	14.01	13.93	-0.08	-0.57%	13.86	14.18	62859	8780	1.83%
2025-12-01	13.95	14.01	0.02	0.14%	13.84	14.10	75324	10499	2.19%
2025-11-28	13.98	13.99	-0.06	-0.43%	13.70	14.04	106195	14717	3.09%
2025-11-27	13.56	14.05	0.41	3.01%	13.43	14.36	169089	23655	4.92%
2025-11-26	14.00	13.64	-0.21	-1.52%	13.60	14.00	81452	11197	2.37%
2025-11-25	13.65	13.85	0.37	2.74%	13.51	13.90	78003	10724	2.27%
2025-11-24	13.27	13.48	0.43	3.30%	13.22	13.55	74582	9974	2.17%
2025-11-21	13.56	13.05	-0.65	-4.74%	12.90	13.70	99463	13170	2.89%
2025-11-20	13.65	13.70	0.00	0.00%	13.54	13.78	51496	7037	1.50%
2025-11-19	13.93	13.70	-0.22	-1.58%	13.61	13.95	68515	9384	1.99%
2025-11-18	14.20	13.92	-0.31	-2.18%	13.81	14.26	101689	14180	2.96%
2025-11-17	13.88	14.23	0.30	2.15%	13.88	14.38	135644	19258	3.95%
2025-11-14	13.61	13.93	0.23	1.68%	13.61	14.22	151066	21173	4.40%
2025-11-13	13.50	13.70	0.22	1.63%	13.47	13.72	71463	9728	2.08%
2025-11-12	13.45	13.48	0.00	0.00%	13.42	13.54	52452	7070	1.53%
2025-11-11	13.60	13.48	0.00	0.00%	13.38	13.62	55552	7480	1.62%
2025-11-10	13.30	13.48	0.18	1.35%	13.20	13.48	68355	9162	1.99%
2025-11-07	13.29	13.30	0.01	0.08%	13.20	13.35	48324	6426	1.41%
2025-11-06	13.40	13.29	-0.06	-0.45%	13.24	13.40	50302	6685	1.46%
2025-11-05	13.23	13.35	0.06	0.45%	13.10	13.44	63546	8463	1.85%
2025-11-04	13.20	13.29	0.05	0.38%	13.12	13.40	62716	8321	1.82%
2025-11-03	13.10	13.24	0.07	0.53%	13.10	13.25	54792	7227	1.59%
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%