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
2026-06-18	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%
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%