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
2025-04-03	11.20	11.54	0.26	2.30%	11.17	11.58	250817	28695	0.99%
2025-04-02	11.20	11.28	0.05	0.45%	11.20	11.34	184710	20769	0.73%
2025-04-01	11.01	11.23	0.26	2.37%	11.01	11.39	310757	34954	1.22%
2025-03-31	10.92	10.97	0.03	0.27%	10.87	11.08	176881	19419	0.70%
2025-03-28	10.78	10.94	0.14	1.30%	10.75	10.98	198986	21668	0.78%
2025-03-27	10.62	10.80	0.16	1.50%	10.60	10.86	238780	25723	0.94%
2025-03-26	10.66	10.64	0.00	0.00%	10.55	10.67	120315	12774	0.47%
2025-03-25	10.69	10.64	-0.04	-0.37%	10.55	10.71	130802	13895	0.51%
2025-03-24	10.61	10.68	0.06	0.56%	10.57	10.77	291421	31093	1.15%
2025-03-21	10.46	10.62	0.16	1.53%	10.44	10.65	210886	22332	0.83%
2025-03-20	10.47	10.46	-0.01	-0.10%	10.41	10.52	76989	8060	0.30%
2025-03-19	10.58	10.47	-0.11	-1.04%	10.45	10.59	103702	10873	0.41%
2025-03-18	10.60	10.58	0.00	0.00%	10.50	10.61	94659	9984	0.37%
2025-03-17	10.67	10.58	-0.07	-0.66%	10.55	10.68	160146	16943	0.63%
2025-03-14	10.57	10.65	0.09	0.85%	10.53	10.67	155093	16480	0.61%
2025-03-13	10.63	10.56	-0.09	-0.85%	10.50	10.63	132552	13981	0.52%
2025-03-12	10.50	10.65	0.15	1.43%	10.49	10.68	166024	17585	0.65%
2025-03-11	10.38	10.50	0.04	0.38%	10.35	10.50	93708	9782	0.37%
2025-03-10	10.61	10.46	-0.15	-1.41%	10.40	10.63	138486	14487	0.54%
2025-03-07	10.63	10.61	-0.02	-0.19%	10.54	10.70	172811	18350	0.68%
2025-03-06	10.48	10.63	0.19	1.82%	10.39	10.65	179699	18916	0.71%
2025-03-05	10.50	10.44	-0.08	-0.76%	10.33	10.54	139790	14535	0.55%
2025-03-04	10.44	10.52	0.04	0.38%	10.42	10.62	153973	16240	0.61%
2025-03-03	10.49	10.48	0.00	0.00%	10.43	10.58	124566	13073	0.49%
2025-02-28	10.53	10.48	-0.11	-1.04%	10.43	10.63	129885	13673	0.51%
2025-02-27	10.61	10.59	-0.03	-0.28%	10.47	10.65	128942	13611	0.51%
2025-02-26	10.64	10.62	0.02	0.19%	10.59	10.66	102786	10914	0.40%
2025-02-25	10.80	10.60	-0.26	-2.39%	10.56	10.82	171907	18326	0.68%
2025-02-24	10.95	10.86	-0.09	-0.82%	10.78	11.01	164618	17898	0.65%
2025-02-21	10.95	10.95	0.03	0.27%	10.84	10.97	109058	11917	0.43%
2025-02-20	11.01	10.92	-0.12	-1.09%	10.87	11.09	157727	17271	0.62%
2025-02-19	11.06	11.04	-0.06	-0.54%	10.98	11.15	150390	16624	0.59%
2025-02-18	11.24	11.10	-0.19	-1.68%	11.05	11.33	147198	16438	0.58%
2025-02-17	11.60	11.29	-0.26	-2.25%	11.27	11.60	195662	22230	0.77%
2025-02-14	11.35	11.55	0.22	1.94%	11.17	11.57	214982	24436	0.84%
2025-02-13	11.42	11.33	-0.03	-0.26%	11.21	11.45	131185	14893	0.52%
2025-02-12	11.34	11.36	-0.01	-0.09%	11.26	11.47	140039	15903	0.55%
2025-02-11	11.13	11.37	0.20	1.79%	11.09	11.43	202529	22851	0.80%
2025-02-10	11.13	11.17	0.04	0.36%	11.12	11.28	167109	18684	0.66%
2025-02-07	11.12	11.13	-0.02	-0.18%	11.00	11.21	246982	27400	0.97%
2025-02-06	11.16	11.15	-0.08	-0.71%	11.05	11.30	202601	22593	0.80%
2025-02-05	11.35	11.23	-0.03	-0.27%	11.06	11.35	196358	21943	0.77%
2025-01-27	11.32	11.26	0.00	0.00%	11.08	11.33	247352	27798	0.97%
2025-01-24	10.67	11.26	0.53	4.94%	10.61	11.37	353801	39291	1.39%
2025-01-23	10.51	10.73	0.28	2.68%	10.43	10.80	213253	22692	0.84%
2025-01-22	10.42	10.45	-0.02	-0.19%	10.28	10.50	133248	13841	0.52%
2025-01-21	10.68	10.47	-0.15	-1.41%	10.39	10.69	143939	15107	0.57%
2025-01-20	10.70	10.62	-0.03	-0.28%	10.53	10.73	112737	11981	0.44%
2025-01-17	10.41	10.65	0.17	1.62%	10.32	10.72	189626	20032	0.75%
2025-01-16	10.57	10.48	-0.06	-0.57%	10.36	10.68	235214	24589	0.92%
2025-01-15	10.50	10.54	-0.01	-0.09%	10.47	10.73	168437	17860	0.66%
2025-01-14	10.29	10.55	0.30	2.93%	10.16	10.57	265925	27618	1.04%
2025-01-13	10.43	10.25	-0.25	-2.38%	10.18	10.60	189175	19552	0.74%
2025-01-10	10.85	10.50	-0.40	-3.67%	10.47	10.91	328196	34957	1.29%
2025-01-09	11.38	10.90	-0.48	-4.22%	10.89	11.38	280621	30873	1.10%
2025-01-08	11.06	11.38	0.27	2.43%	10.96	11.55	233607	26339	0.92%
2025-01-07	11.18	11.11	-0.10	-0.89%	10.97	11.21	176537	19555	0.69%
2025-01-06	11.45	11.21	-0.30	-2.61%	11.06	11.60	326767	36763	1.28%
2025-01-03	11.41	11.51	0.09	0.79%	11.32	11.71	400993	46322	1.58%
2025-01-02	11.47	11.42	-0.12	-1.04%	11.32	11.99	449267	52367	1.77%
2024-12-31	11.46	11.54	0.08	0.70%	11.42	11.71	374835	43393	1.47%
2024-12-30	11.21	11.46	0.25	2.23%	11.14	11.70	327674	37512	1.29%
2024-12-27	11.32	11.21	-0.11	-0.97%	11.09	11.39	159767	17925	0.63%
2024-12-26	11.34	11.32	-0.06	-0.53%	11.29	11.47	151082	17173	0.59%