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
2025-10-31	10.01	10.07	0.04	0.40%	10.00	10.12	203328	20472	0.80%
2025-10-30	10.35	10.03	-0.42	-4.02%	9.99	10.37	515939	51943	2.03%
2025-10-29	10.49	10.45	-0.06	-0.57%	10.38	10.50	154265	16080	0.61%
2025-10-28	10.49	10.51	0.04	0.38%	10.40	10.53	172576	18058	0.68%
2025-10-27	10.46	10.47	-0.01	-0.10%	10.44	10.55	221705	23273	0.87%
2025-10-24	10.53	10.48	-0.05	-0.47%	10.42	10.55	141022	14758	0.55%
2025-10-23	10.53	10.63	0.08	0.76%	10.48	10.64	148532	15707	0.58%
2025-10-22	10.58	10.55	-0.04	-0.38%	10.51	10.68	144577	15309	0.57%
2025-10-21	10.66	10.59	-0.07	-0.66%	10.54	10.67	142608	15112	0.56%
2025-10-20	10.59	10.66	0.08	0.76%	10.42	10.70	158664	16737	0.62%
2025-10-17	10.61	10.58	0.01	0.09%	10.55	10.71	200536	21285	0.79%
2025-10-16	10.60	10.57	-0.06	-0.56%	10.52	10.64	125335	13261	0.49%
2025-10-15	10.72	10.63	-0.07	-0.65%	10.56	10.73	157584	16721	0.62%
2025-10-14	10.53	10.70	0.22	2.10%	10.47	10.75	193119	20533	0.76%
2025-10-13	10.50	10.48	-0.12	-1.13%	10.36	10.50	132787	13870	0.52%
2025-10-10	10.54	10.60	0.03	0.28%	10.52	10.62	109695	11608	0.43%
2025-10-09	10.52	10.57	0.05	0.48%	10.46	10.58	141878	14934	0.56%
2025-09-30	10.49	10.52	0.04	0.38%	10.45	10.55	87305	9172	0.34%
2025-09-29	10.41	10.48	0.07	0.67%	10.36	10.49	96914	10101	0.38%
2025-09-26	10.47	10.41	-0.05	-0.48%	10.38	10.48	85479	8904	0.34%
2025-09-25	10.50	10.46	-0.03	-0.29%	10.43	10.50	75162	7865	0.30%
2025-09-24	10.34	10.49	0.12	1.16%	10.34	10.50	120784	12629	0.47%
2025-09-23	10.37	10.37	0.00	0.00%	10.29	10.38	108067	11161	0.42%
2025-09-22	10.40	10.37	-0.07	-0.67%	10.33	10.44	82726	8577	0.33%
2025-09-19	10.36	10.44	0.07	0.68%	10.27	10.45	122097	12649	0.48%
2025-09-18	10.49	10.37	-0.12	-1.14%	10.35	10.53	156493	16331	0.61%
2025-09-17	10.47	10.49	0.02	0.19%	10.43	10.51	90810	9507	0.36%
2025-09-16	10.50	10.47	-0.01	-0.10%	10.44	10.53	114740	12019	0.45%
2025-09-15	10.54	10.48	-0.06	-0.57%	10.44	10.54	147188	15423	0.58%
2025-09-12	10.58	10.54	-0.09	-0.85%	10.51	10.61	197161	20796	0.77%
2025-09-11	10.55	10.63	0.08	0.76%	10.47	10.63	173296	18307	0.68%
2025-09-10	10.53	10.55	0.02	0.19%	10.49	10.64	190935	20186	0.75%
2025-09-09	10.71	10.53	-0.16	-1.50%	10.48	10.72	213989	22568	0.84%
2025-09-08	10.53	10.69	0.14	1.33%	10.50	10.70	178890	19028	0.70%
2025-09-05	10.59	10.55	0.00	0.00%	10.41	10.60	194904	20435	0.77%
2025-09-04	10.66	10.55	-0.12	-1.12%	10.48	10.72	227604	24036	0.89%
2025-09-03	11.00	10.67	-0.32	-2.91%	10.67	11.01	252540	27209	0.99%
2025-09-02	11.26	10.99	-0.30	-2.66%	10.96	11.30	294897	32601	1.16%
2025-09-01	11.28	11.29	0.01	0.09%	11.17	11.40	298994	33782	1.17%
2025-08-29	11.30	11.28	-0.02	-0.18%	11.28	11.58	376305	42816	1.48%
2025-08-28	11.18	11.30	0.31	2.82%	11.12	11.42	484752	54640	1.90%
2025-08-27	11.20	10.99	-0.21	-1.88%	10.98	11.23	217870	24201	0.86%
2025-08-26	11.19	11.20	0.02	0.18%	11.15	11.22	172410	19285	0.68%
2025-08-25	11.18	11.18	-0.03	-0.27%	11.12	11.22	170484	19033	0.67%
2025-08-22	11.23	11.21	0.01	0.09%	11.10	11.23	134600	15017	0.53%
2025-08-21	11.13	11.20	0.07	0.63%	11.10	11.31	194538	21781	0.76%
2025-08-20	11.09	11.13	0.04	0.36%	11.04	11.13	117365	13018	0.46%
2025-08-19	11.07	11.09	0.04	0.36%	11.00	11.09	92058	10171	0.36%
2025-08-18	11.04	11.05	0.00	0.00%	11.03	11.17	191971	21283	0.75%
2025-08-15	11.02	11.05	0.02	0.18%	10.90	11.05	126933	13942	0.50%
2025-08-14	11.16	11.03	-0.12	-1.08%	11.02	11.19	140603	15616	0.55%
2025-08-13	11.18	11.15	-0.02	-0.18%	11.13	11.19	97470	10875	0.38%
2025-08-12	11.19	11.17	0.02	0.18%	11.14	11.19	80409	8978	0.32%
2025-08-11	11.20	11.15	-0.05	-0.45%	11.09	11.21	100447	11188	0.39%
2025-08-08	11.10	11.20	0.10	0.90%	11.01	11.27	147223	16455	0.58%
2025-08-07	11.00	11.10	0.11	1.00%	10.96	11.12	136742	15117	0.54%
2025-08-06	11.00	10.99	0.02	0.18%	10.95	11.02	109410	12021	0.43%
2025-08-05	11.00	10.97	0.00	0.00%	10.95	11.12	172858	19041	0.68%
2025-08-04	10.92	10.97	-0.02	-0.18%	10.90	11.05	110208	12091	0.43%
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%