安徽凤凰 (920000) - 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
2026-08-07	14.320	14.320	-0.300	-2.05%	14.000	14.670	20079	2854	3.49%
2026-08-06	14.260	14.620	0.160	1.11%	14.060	14.750	21672	3131	3.76%
2026-08-05	14.500	14.460	0.070	0.49%	14.200	15.160	32952	4854	5.72%
2026-08-04	13.900	14.390	0.200	1.41%	13.900	14.390	16436	2328	2.85%
2026-08-03	14.420	14.190	-0.410	-2.81%	14.000	14.420	18641	2634	3.24%
2026-07-31	14.160	14.600	-0.600	-3.95%	14.100	15.100	43876	6438	7.62%
2026-07-30	12.890	15.200	2.400	18.75%	12.700	15.600	58294	8231	10.12%
2026-07-29	12.900	12.800	0.000	0.00%	12.540	12.960	16338	2080	2.84%
2026-07-28	13.400	12.800	-0.840	-6.16%	12.710	13.830	29058	3855	5.05%
2026-07-27	14.000	13.640	-0.540	-3.81%	13.060	14.010	34930	4709	6.06%
2026-07-24	13.600	14.180	0.980	7.42%	13.200	14.560	49996	6907	8.68%
2026-07-23	14.650	13.200	1.610	13.89%	13.040	14.740	47223	6363	8.20%
2026-07-22	11.580	11.590	-0.120	-1.02%	11.390	11.920	6297	736	1.09%
2026-07-21	11.350	11.710	0.390	3.45%	10.700	11.760	10565	1186	1.83%
2026-07-20	11.940	11.320	-0.530	-4.47%	11.010	11.990	7481	859	1.30%
2026-07-17	11.850	11.850	0.000	0.00%	11.710	12.350	12317	1484	2.14%
2026-07-16	11.610	11.850	0.230	1.98%	11.380	11.880	5031	590	0.87%
2026-07-15	11.480	11.620	0.200	1.75%	11.270	11.910	8180	956	1.42%
2026-07-14	11.380	11.420	0.040	0.35%	11.150	11.530	3245	368	0.56%
2026-07-13	11.600	11.380	-0.270	-2.32%	11.200	11.760	5409	621	0.94%
2026-07-10	11.250	11.650	0.400	3.56%	10.920	11.750	9500	1096	1.65%
2026-07-09	11.160	11.250	0.030	0.27%	10.750	11.410	7162	792	1.24%
2026-07-08	11.490	11.220	-0.110	-0.97%	11.160	11.690	3273	368	0.57%
2026-07-07	11.680	11.330	-0.340	-2.91%	11.300	11.930	4228	488	0.73%
2026-07-06	11.950	11.670	-0.360	-2.99%	11.530	12.080	7063	830	1.23%
2026-07-03	11.690	12.030	0.300	2.56%	11.690	12.120	11180	1340	1.94%
2026-07-02	11.590	11.730	0.050	0.43%	11.530	12.020	8568	1013	1.49%
2026-07-01	11.710	11.680	0.130	1.13%	11.300	11.950	7947	928	1.38%
2026-06-30	11.490	11.550	-0.010	-0.09%	11.440	11.920	8177	953	1.42%
2026-06-29	11.630	11.560	-0.040	-0.34%	11.180	11.780	5467	628	0.95%
2026-06-26	12.010	11.600	-0.420	-3.49%	11.520	12.160	6510	767	1.13%
2026-06-25	12.500	12.020	-0.480	-3.84%	11.970	12.540	5013	608	0.87%
2026-06-24	12.990	12.500	-0.490	-3.77%	12.380	13.160	8796	1113	1.53%
2026-06-23	12.960	12.990	0.340	2.69%	12.580	13.510	13222	1736	2.30%
2026-06-22	12.370	12.650	0.280	2.26%	11.660	12.670	11968	1453	2.08%
2026-06-18	12.980	12.370	-0.520	-4.03%	12.300	12.980	7276	910	1.26%
2026-06-17	13.080	12.890	-0.190	-1.45%	12.530	13.080	7734	991	1.34%
2026-06-16	13.250	13.080	-0.110	-0.83%	13.040	13.260	3926	515	0.68%
2026-06-15	13.270	13.190	-0.080	-0.60%	13.050	13.490	6463	854	1.12%
2026-06-12	13.150	13.270	0.240	1.84%	13.010	13.550	6218	828	1.08%
2026-06-11	13.610	13.030	-0.720	-5.24%	12.960	13.900	6484	857	1.13%
2026-06-10	14.040	13.750	-0.350	-2.48%	13.710	14.210	6094	848	1.06%
2026-06-09	14.230	14.100	-0.210	-1.47%	14.040	14.470	7618	1080	1.32%
2026-06-08	13.760	14.310	0.430	3.10%	13.700	14.730	13341	1914	2.32%
2026-06-05	13.400	13.880	0.470	3.50%	13.320	14.090	8554	1184	1.49%
2026-06-04	13.840	13.410	-0.440	-3.18%	13.270	13.840	7224	966	1.25%
2026-06-03	14.110	13.850	-0.250	-1.77%	13.850	14.200	5620	784	0.98%
2026-06-02	14.250	14.100	0.020	0.14%	13.840	14.300	3701	520	0.64%
2026-06-01	13.740	14.080	0.420	3.07%	13.740	14.190	4496	631	0.78%
2026-05-29	14.060	13.660	-0.430	-3.05%	13.640	14.380	4289	597	0.74%
2026-05-28	14.010	14.090	0.110	0.79%	13.570	14.390	7297	1013	1.27%
2026-05-27	14.860	13.980	-0.820	-5.54%	13.850	14.870	9597	1363	1.67%
2026-05-26	15.170	14.800	-0.180	-1.20%	14.440	15.170	5484	801	0.95%
2026-05-25	15.110	14.980	-0.140	-0.93%	14.830	15.420	3973	597	0.69%
2026-05-22	15.230	15.200	-0.010	-0.07%	15.090	15.660	4542	691	0.79%
2026-05-21	15.730	15.210	-0.300	-1.93%	15.150	15.750	4156	643	0.72%
2026-05-20	16.060	15.510	-0.510	-3.18%	15.500	16.060	4901	766	0.85%
2026-05-19	15.610	16.020	0.320	2.04%	15.530	16.100	5394	862	0.94%
2026-05-18	15.760	15.700	-0.230	-1.44%	15.520	16.000	6742	1054	1.17%
2026-05-15	15.780	15.930	0.180	1.14%	15.640	16.290	8450	1352	1.47%
2026-05-14	16.150	15.750	-0.450	-2.78%	15.590	16.380	6110	976	1.06%
2026-05-13	16.220	16.200	-0.180	-1.10%	16.060	16.440	7920	1283	1.38%
2026-05-12	16.440	16.380	0.140	0.86%	16.300	16.720	9993	1650	1.74%
2026-05-11	16.500	16.240	-0.270	-1.64%	16.120	16.530	6956	1129	1.21%
2026-05-08	16.150	16.510	0.370	2.29%	16.040	16.640	10280	1687	1.78%
2026-05-07	16.100	16.140	0.240	1.51%	16.070	16.660	11224	1831	1.95%
2026-05-06	15.750	15.900	0.170	1.08%	15.750	16.080	4369	695	0.76%
2026-04-30	15.680	15.730	0.040	0.25%	15.680	16.000	4881	772	0.85%