凤凰传媒 (601928) - 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
2025-08-01	10.94	10.99	0.07	0.64%	10.86	11.00	111130	12128	0.44%
2025-07-31	11.05	10.92	-0.12	-1.09%	10.89	11.08	121507	13282	0.48%
2025-07-30	11.00	11.04	0.03	0.27%	11.00	11.22	178054	19795	0.70%
2025-07-29	11.12	11.01	-0.08	-0.72%	10.93	11.13	127459	14036	0.50%
2025-07-28	11.23	11.09	-0.12	-1.07%	11.09	11.27	193720	21627	0.76%
2025-07-25	11.23	11.21	-0.02	-0.18%	11.15	11.27	212270	23753	0.83%
2025-07-24	11.21	11.23	0.03	0.27%	11.16	11.23	119740	13396	0.47%
2025-07-23	11.28	11.20	-0.07	-0.62%	11.18	11.37	117061	13212	0.46%
2025-07-22	11.24	11.27	0.03	0.27%	11.18	11.27	104024	11674	0.41%
2025-07-21	11.22	11.24	0.01	0.09%	11.17	11.25	110596	12397	0.43%
2025-07-18	11.32	11.23	-0.07	-0.62%	11.20	11.36	86861	9771	0.34%
2025-07-17	11.38	11.30	-0.09	-0.79%	11.27	11.43	80037	9060	0.31%
2025-07-16	11.57	11.39	-0.22	-1.89%	11.35	11.64	84806	9702	0.33%
2025-07-15	11.65	11.61	-0.02	-0.17%	11.52	11.77	84533	9842	0.33%
2025-07-14	11.62	11.63	0.00	0.00%	11.55	11.70	74871	8726	0.29%
2025-07-11	11.63	11.63	0.04	0.35%	11.50	11.69	79453	9219	0.31%
2025-07-10	11.51	11.59	0.08	0.70%	11.48	11.67	89940	10410	0.35%
2025-07-09	11.33	11.51	0.18	1.59%	11.32	11.71	174588	20182	0.69%
2025-07-08	11.84	11.83	-0.01	-0.08%	11.78	12.00	135704	16099	0.53%
2025-07-07	11.57	11.84	0.27	2.33%	11.42	11.88	180998	21235	0.71%
2025-07-04	11.46	11.57	0.10	0.87%	11.38	11.64	119825	13785	0.47%
2025-07-03	11.36	11.47	0.09	0.79%	11.31	11.48	93429	10657	0.37%
2025-07-02	11.26	11.38	0.12	1.07%	11.20	11.45	132426	15022	0.52%
2025-07-01	11.19	11.26	0.09	0.81%	11.15	11.30	127464	14291	0.50%
2025-06-30	11.25	11.17	-0.04	-0.36%	11.13	11.25	104166	11642	0.41%
2025-06-27	11.29	11.21	-0.08	-0.71%	11.20	11.41	92422	10408	0.36%
2025-06-26	11.17	11.29	0.12	1.07%	11.12	11.31	119601	13431	0.47%
2025-06-25	11.19	11.17	-0.04	-0.36%	11.11	11.23	121596	13556	0.48%
2025-06-24	11.18	11.21	0.08	0.72%	11.12	11.25	117745	13151	0.46%
2025-06-23	11.40	11.13	-0.30	-2.62%	11.12	11.43	136622	15299	0.54%
2025-06-20	11.41	11.43	0.02	0.18%	11.29	11.45	87325	9926	0.34%
2025-06-19	11.33	11.41	0.08	0.71%	11.31	11.50	73144	8343	0.29%
2025-06-18	11.44	11.33	-0.05	-0.44%	11.32	11.44	55821	6340	0.22%
2025-06-17	11.63	11.38	-0.24	-2.07%	11.34	11.67	116080	13251	0.46%
2025-06-16	11.50	11.62	0.06	0.52%	11.48	11.68	74502	8629	0.29%
2025-06-13	11.89	11.56	-0.37	-3.10%	11.52	11.93	113665	13188	0.45%
2025-06-12	11.64	11.93	0.28	2.40%	11.58	11.97	121173	14320	0.48%
2025-06-11	11.50	11.65	0.12	1.04%	11.47	11.70	119869	13889	0.47%
2025-06-10	11.62	11.53	-0.09	-0.77%	11.46	11.67	89530	10342	0.35%
2025-06-09	11.83	11.62	-0.20	-1.69%	11.61	11.90	80795	9430	0.32%
2025-06-06	11.93	11.82	-0.12	-1.01%	11.80	11.97	48240	5723	0.19%
2025-06-05	12.01	11.94	-0.01	-0.08%	11.80	12.04	64118	7630	0.25%
2025-06-04	11.85	11.95	0.11	0.93%	11.76	12.00	96230	11473	0.38%
2025-06-03	11.71	11.84	0.07	0.59%	11.54	11.94	97204	11482	0.38%
2025-05-30	11.47	11.77	0.30	2.62%	11.46	11.92	139075	16293	0.55%
2025-05-29	11.58	11.47	-0.12	-1.04%	11.46	11.61	68644	7892	0.27%
2025-05-28	11.51	11.59	0.08	0.70%	11.32	11.60	91516	10513	0.36%
2025-05-27	11.60	11.51	-0.09	-0.78%	11.47	11.66	60208	6966	0.24%
2025-05-26	11.64	11.60	0.04	0.35%	11.55	11.72	65740	7652	0.26%
2025-05-23	11.93	11.56	-0.36	-3.02%	11.56	11.94	76147	8920	0.30%
2025-05-22	12.04	11.92	-0.07	-0.58%	11.75	12.07	71300	8479	0.28%
2025-05-21	12.07	11.99	0.00	0.00%	11.95	12.16	73306	8836	0.29%
2025-05-20	11.95	11.99	0.07	0.59%	11.91	12.18	93531	11268	0.37%
2025-05-19	11.76	11.92	0.22	1.88%	11.65	12.09	137784	16426	0.54%
2025-05-16	11.60	11.70	0.07	0.60%	11.48	11.76	90701	10566	0.36%
2025-05-15	11.51	11.63	0.14	1.22%	11.45	11.67	85489	9895	0.34%
2025-05-14	11.64	11.49	-0.13	-1.12%	11.47	11.64	84457	9728	0.33%
2025-05-13	11.69	11.62	0.02	0.17%	11.48	11.69	77945	9001	0.31%
2025-05-12	11.66	11.60	-0.06	-0.51%	11.49	11.71	74604	8648	0.29%
2025-05-09	11.62	11.66	0.06	0.52%	11.53	11.68	66684	7747	0.26%
2025-05-08	11.63	11.60	-0.03	-0.26%	11.55	11.67	78062	9067	0.31%
2025-05-07	11.70	11.63	0.03	0.26%	11.56	11.74	86800	10089	0.34%
2025-05-06	11.80	11.60	-0.14	-1.19%	11.50	11.86	155298	18053	0.61%
2025-04-30	11.92	11.74	-0.16	-1.34%	11.73	11.95	109356	12917	0.43%
2025-04-29	11.58	11.90	0.32	2.76%	11.57	12.01	110407	13074	0.43%
2025-04-28	11.62	11.58	0.10	0.87%	11.42	11.78	110543	12884	0.43%
2025-04-25	11.62	11.48	-0.24	-2.05%	11.36	11.78	135892	15605	0.53%
2025-04-24	11.71	11.72	0.00	0.00%	11.60	11.83	85373	9997	0.34%