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
2025-09-15	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%
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%