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
2026-05-06	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%
2026-04-29	15.420	15.690	0.170	1.10%	15.420	15.870	5290	832	0.92%
2026-04-28	15.860	15.520	-0.330	-2.08%	15.370	16.000	4324	676	0.75%
2026-04-27	15.740	15.850	0.050	0.32%	15.430	16.070	7061	1106	1.23%
2026-04-24	16.680	15.800	-0.520	-3.19%	15.800	16.680	5440	872	0.94%
2026-04-23	16.770	16.320	-0.340	-2.04%	16.230	16.820	9204	1515	1.60%
2026-04-22	16.430	16.660	0.180	1.09%	16.350	16.880	7921	1319	1.38%
2026-04-21	16.710	16.480	-0.360	-2.14%	16.410	16.830	5642	931	0.98%
2026-04-20	16.600	16.840	0.310	1.88%	16.590	17.160	12141	2054	2.11%
2026-04-17	15.880	16.530	0.630	3.96%	15.820	16.740	12278	2004	2.13%
2026-04-16	15.760	15.900	0.170	1.08%	15.750	15.920	4836	767	0.84%
2026-04-15	15.840	15.730	-0.040	-0.25%	15.670	15.980	4542	718	0.79%
2026-04-14	15.980	15.770	-0.160	-1.00%	15.610	16.020	7004	1104	1.22%
2026-04-13	16.300	15.930	-0.150	-0.93%	15.800	16.300	4094	651	0.71%
2026-04-10	15.990	16.080	0.110	0.69%	15.990	16.280	5739	926	1.00%
2026-04-09	16.120	15.970	-0.280	-1.72%	15.930	16.440	6769	1090	1.18%
2026-04-08	16.030	16.250	0.690	4.43%	15.810	16.260	7196	1159	1.25%
2026-04-07	15.550	15.560	0.190	1.24%	15.380	15.800	3500	546	0.61%
2026-04-03	15.900	15.370	-0.560	-3.52%	15.370	16.140	3907	609	0.68%
2026-04-02	15.860	15.930	-0.020	-0.13%	15.720	16.360	6030	965	1.05%
2026-04-01	16.070	15.950	0.090	0.57%	15.770	16.250	7185	1143	1.25%
2026-03-31	15.410	15.860	0.460	2.99%	15.370	16.180	13053	2081	2.27%
2026-03-30	15.540	15.400	-0.370	-2.35%	15.160	15.670	6172	949	1.07%
2026-03-27	15.550	15.770	0.070	0.45%	15.310	15.970	7710	1214	1.34%
2026-03-26	15.500	15.700	0.150	0.96%	15.490	16.760	19897	3224	3.45%
2026-03-25	15.550	15.550	0.220	1.44%	15.300	15.700	5582	868	0.97%
2026-03-24	15.010	15.330	0.480	3.23%	14.900	15.360	7588	1148	1.32%
2026-03-23	15.700	14.850	-0.960	-6.07%	14.710	15.710	10326	1565	1.79%
2026-03-20	16.280	15.810	-0.470	-2.89%	15.590	16.690	5645	912	0.98%
2026-03-19	16.970	16.280	-0.790	-4.63%	16.220	16.970	5411	893	0.94%
2026-03-18	17.060	17.070	0.010	0.06%	16.700	17.350	5696	961	0.99%
2026-03-17	17.580	17.060	-0.350	-2.01%	17.030	17.580	5067	876	0.88%
2026-03-16	17.770	17.410	-0.360	-2.03%	17.310	17.770	5090	889	0.88%
2026-03-13	17.710	17.770	-0.040	-0.22%	17.600	17.930	3688	656	0.64%
2026-03-12	18.000	17.810	-0.120	-0.67%	17.710	18.000	4841	863	0.84%
2026-03-11	17.900	17.930	0.030	0.17%	17.870	18.200	7136	1284	1.24%
2026-03-10	17.820	17.900	0.210	1.19%	17.740	18.040	4431	793	0.77%
2026-03-09	17.870	17.690	-0.390	-2.16%	17.320	18.050	6686	1175	1.16%
2026-03-06	18.110	18.080	0.160	0.89%	17.830	18.150	3147	567	0.55%
2026-03-05	17.970	17.920	0.180	1.01%	17.800	18.060	7320	1312	1.27%
2026-03-04	17.850	17.740	-0.110	-0.62%	17.570	18.050	6979	1240	1.21%
2026-03-03	18.190	17.850	-0.420	-2.30%	17.730	18.420	12002	2173	2.08%
2026-03-02	18.640	18.270	-0.640	-3.38%	18.050	18.880	9039	1655	1.57%
2026-02-27	19.150	18.910	-0.070	-0.37%	18.880	19.150	3718	703	0.65%
2026-02-26	18.980	18.980	0.010	0.05%	18.930	19.230	3717	706	0.65%
2026-02-25	19.000	18.970	-0.010	-0.05%	18.880	19.100	4751	901	0.82%
2026-02-24	19.020	18.980	0.030	0.16%	18.860	19.130	5391	1021	0.94%
2026-02-13	18.720	18.950	0.130	0.69%	18.720	19.040	7092	1343	1.23%
2026-02-12	18.970	18.820	-0.050	-0.26%	18.730	19.060	5339	1007	0.93%
2026-02-11	18.970	18.870	-0.170	-0.89%	18.700	19.080	4547	859	0.79%
2026-02-10	18.910	19.040	0.250	1.33%	18.820	19.440	9146	1748	1.59%
2026-02-09	18.850	18.790	0.100	0.54%	18.710	18.940	4536	853	0.79%
2026-02-06	18.590	18.690	0.020	0.11%	18.510	18.830	4898	917	0.85%
2026-02-05	18.750	18.670	-0.190	-1.01%	18.580	19.040	6213	1167	1.08%
2026-02-04	18.940	18.860	-0.020	-0.11%	18.660	19.040	6426	1211	1.12%
2026-02-03	18.970	18.880	0.180	0.96%	18.650	18.980	7537	1418	1.31%
2026-02-02	19.110	18.700	-0.410	-2.15%	18.590	19.170	7713	1456	1.34%
2026-01-30	19.200	19.110	-0.010	-0.05%	18.900	19.400	8101	1549	1.41%
2026-01-29	19.270	19.120	-0.150	-0.78%	19.010	19.350	7012	1343	1.45%
2026-01-28	20.000	19.270	-0.500	-2.53%	19.250	20.000	10026	1955	2.08%
2026-01-27	19.890	19.770	-0.160	-0.80%	19.200	19.930	9582	1869	1.98%