上海凤凰(600679) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-02-24 | 11.97 | 12.14 | 11.83 | 12.07 | 0.27 | 2.29 | 16,715 | 2,009 | 2.63 | 0.72 |
2021-02-23 | 12.02 | 12.03 | 11.78 | 11.80 | -0.22 | -1.83 | 13,596 | 1,613 | 2.08 | 0.59 |
2021-02-22 | 12.03 | 12.25 | 11.96 | 12.02 | 0.02 | 0.17 | 21,201 | 2,572 | 2.42 | 0.92 |
2021-02-19 | 11.80 | 12.00 | 11.65 | 12.00 | 0.20 | 1.69 | 15,950 | 1,890 | 2.97 | 0.69 |
2021-02-18 | 11.71 | 11.88 | 11.68 | 11.80 | 0.21 | 1.81 | 12,626 | 1,486 | 1.73 | 0.55 |
2021-02-10 | 11.28 | 11.78 | 11.16 | 11.59 | 0.37 | 3.30 | 14,053 | 1,622 | 5.53 | 0.61 |
2021-02-09 | 11.10 | 11.27 | 11.02 | 11.22 | 0.14 | 1.26 | 7,458 | 835 | 2.26 | 0.32 |
2021-02-08 | 11.18 | 11.24 | 10.80 | 11.08 | -0.15 | -1.34 | 10,915 | 1,206 | 3.92 | 0.47 |
2021-02-05 | 11.34 | 11.52 | 11.19 | 11.23 | -0.11 | -0.97 | 9,949 | 1,123 | 2.91 | 0.43 |
2021-02-04 | 11.61 | 11.68 | 11.21 | 11.34 | -0.26 | -2.24 | 15,338 | 1,740 | 4.05 | 0.67 |
2021-02-03 | 11.91 | 11.92 | 11.58 | 11.60 | -0.31 | -2.60 | 12,674 | 1,488 | 2.85 | 0.55 |
2021-02-02 | 11.90 | 12.02 | 11.73 | 11.91 | 0.01 | 0.08 | 11,555 | 1,377 | 2.44 | 0.50 |
2021-02-01 | 11.80 | 12.03 | 11.72 | 11.90 | -0.02 | -0.17 | 11,343 | 1,346 | 2.60 | 0.49 |
2021-01-29 | 12.30 | 12.37 | 11.90 | 11.92 | -0.45 | -3.64 | 22,359 | 2,692 | 3.80 | 0.97 |
2021-01-28 | 12.72 | 12.79 | 12.30 | 12.37 | -0.51 | -3.96 | 26,346 | 3,283 | 3.80 | 1.14 |
2021-01-27 | 12.63 | 12.99 | 12.59 | 12.88 | 0.29 | 2.30 | 34,168 | 4,391 | 3.18 | 1.48 |
2021-01-26 | 12.47 | 12.73 | 12.45 | 12.59 | 0.10 | 0.80 | 17,508 | 2,201 | 2.24 | 0.76 |
2021-01-25 | 12.60 | 12.79 | 12.46 | 12.49 | -0.01 | -0.08 | 24,637 | 3,113 | 2.64 | 1.07 |
2021-01-22 | 12.73 | 12.79 | 12.48 | 12.50 | -0.32 | -2.50 | 22,066 | 2,768 | 2.42 | 0.96 |
2021-01-21 | 12.80 | 12.87 | 12.61 | 12.82 | 0.04 | 0.31 | 21,751 | 2,773 | 2.03 | 0.94 |
2021-01-20 | 12.85 | 12.97 | 12.62 | 12.78 | -0.22 | -1.69 | 25,815 | 3,299 | 2.69 | 1.12 |
2021-01-19 | 12.58 | 13.23 | 12.45 | 13.00 | 0.41 | 3.26 | 42,948 | 5,518 | 6.20 | 1.86 |
2021-01-18 | 12.45 | 12.74 | 12.39 | 12.59 | 0.05 | 0.40 | 17,697 | 2,230 | 2.79 | 0.77 |
2021-01-15 | 12.24 | 12.63 | 12.24 | 12.54 | 0.08 | 0.64 | 18,378 | 2,290 | 3.13 | 0.80 |
2021-01-14 | 12.36 | 12.65 | 12.34 | 12.46 | 0.21 | 1.71 | 22,444 | 2,812 | 2.53 | 0.97 |
2021-01-13 | 12.60 | 12.77 | 12.20 | 12.25 | -0.39 | -3.09 | 26,167 | 3,222 | 4.51 | 1.13 |
2021-01-12 | 12.50 | 12.78 | 12.43 | 12.64 | 0.10 | 0.80 | 17,723 | 2,234 | 2.79 | 0.77 |
2021-01-11 | 12.82 | 12.83 | 12.50 | 12.54 | -0.45 | -3.46 | 27,540 | 3,466 | 2.54 | 1.19 |
2021-01-08 | 12.72 | 13.48 | 12.31 | 12.99 | 0.26 | 2.04 | 39,455 | 5,047 | 9.19 | 1.71 |
2021-01-07 | 13.09 | 13.09 | 12.50 | 12.73 | -0.40 | -3.05 | 36,512 | 4,646 | 4.49 | 1.58 |
2021-01-06 | 13.50 | 13.50 | 12.73 | 13.13 | -0.22 | -1.65 | 43,290 | 5,646 | 5.77 | 1.88 |
2021-01-05 | 13.85 | 13.97 | 13.28 | 13.35 | -0.64 | -4.57 | 65,869 | 8,877 | 4.93 | 2.86 |
2021-01-04 | 13.88 | 14.25 | 13.82 | 13.99 | 0.18 | 1.30 | 43,681 | 6,106 | 3.11 | 1.89 |