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(%) |
| 2022-05-19 | 9.66 | 10.13 | 9.65 | 10.07 | 0.28 | 2.86 | 47,480 | 4,731 | 4.90 | 1.66 |
| 2022-05-18 | 9.38 | 10.03 | 9.35 | 9.79 | 0.41 | 4.37 | 50,751 | 4,965 | 7.25 | 1.77 |
| 2022-05-17 | 9.42 | 9.49 | 9.30 | 9.38 | -0.12 | -1.26 | 15,054 | 1,411 | 2.00 | 0.52 |
| 2022-05-16 | 9.49 | 9.54 | 9.36 | 9.50 | 0.04 | 0.42 | 25,045 | 2,365 | 1.90 | 0.87 |
| 2022-05-13 | 9.45 | 9.61 | 9.41 | 9.46 | 0.07 | 0.75 | 33,565 | 3,193 | 2.13 | 1.17 |
| 2022-05-12 | 9.19 | 9.47 | 9.11 | 9.39 | 0.14 | 1.51 | 24,322 | 2,280 | 3.89 | 0.85 |
| 2022-05-11 | 9.70 | 9.70 | 9.25 | 9.25 | -0.09 | -0.96 | 33,657 | 3,177 | 4.82 | 1.17 |
| 2022-05-10 | 9.16 | 9.34 | 9.10 | 9.34 | 0.05 | 0.54 | 16,039 | 1,479 | 2.58 | 0.56 |
| 2022-05-09 | 9.10 | 9.33 | 8.96 | 9.29 | 0.24 | 2.65 | 14,854 | 1,367 | 4.09 | 0.52 |
| 2022-05-06 | 8.91 | 9.15 | 8.90 | 9.05 | -0.24 | -2.58 | 17,606 | 1,595 | 2.69 | 0.61 |
| 2022-05-05 | 9.50 | 9.58 | 9.25 | 9.29 | 0.04 | 0.43 | 27,624 | 2,592 | 3.57 | 0.96 |
| 2022-04-29 | 8.80 | 9.45 | 8.80 | 9.25 | 0.49 | 5.59 | 39,959 | 3,700 | 7.42 | 1.39 |
| 2022-04-28 | 9.00 | 9.00 | 8.62 | 8.76 | 0.14 | 1.62 | 24,030 | 2,108 | 4.41 | 0.84 |
| 2022-04-27 | 8.30 | 8.65 | 8.06 | 8.62 | 0.14 | 1.65 | 29,881 | 2,502 | 6.96 | 1.04 |
| 2022-04-26 | 9.05 | 9.08 | 8.38 | 8.48 | -0.73 | -7.93 | 42,578 | 3,714 | 7.60 | 1.48 |
| 2022-04-25 | 9.80 | 10.00 | 9.18 | 9.21 | -0.99 | -9.71 | 62,573 | 6,031 | 8.04 | 2.18 |
| 2022-04-22 | 9.80 | 10.78 | 9.80 | 10.20 | 0.40 | 4.08 | 82,490 | 8,486 | 10.00 | 2.88 |
| 2022-04-21 | 9.86 | 9.93 | 9.66 | 9.80 | -0.14 | -1.41 | 18,840 | 1,843 | 2.72 | 0.66 |
| 2022-04-20 | 10.29 | 10.29 | 9.89 | 9.94 | -0.11 | -1.09 | 17,921 | 1,794 | 3.98 | 0.62 |
| 2022-04-19 | 10.30 | 10.33 | 9.96 | 10.05 | 0.01 | 0.10 | 23,760 | 2,389 | 3.69 | 0.83 |
| 2022-04-18 | 9.94 | 10.09 | 9.81 | 10.04 | 0.14 | 1.41 | 26,794 | 2,675 | 2.83 | 0.93 |
| 2022-04-15 | 9.93 | 9.96 | 9.76 | 9.90 | -0.03 | -0.30 | 15,433 | 1,523 | 2.01 | 0.54 |
| 2022-04-14 | 9.93 | 10.00 | 9.88 | 9.93 | 0.00 | 0.00 | 10,431 | 1,036 | 1.21 | 0.36 |
| 2022-04-13 | 9.92 | 10.12 | 9.78 | 9.93 | 0.00 | 0.00 | 23,486 | 2,351 | 3.42 | 0.82 |
| 2022-04-12 | 9.72 | 9.98 | 9.58 | 9.93 | 0.16 | 1.64 | 18,024 | 1,763 | 4.09 | 0.63 |
| 2022-04-11 | 10.01 | 10.04 | 9.69 | 9.77 | -0.23 | -2.30 | 18,034 | 1,781 | 3.50 | 0.63 |
| 2022-04-08 | 10.31 | 10.33 | 9.88 | 10.00 | -0.33 | -3.19 | 32,922 | 3,311 | 4.36 | 1.15 |
| 2022-04-07 | 10.42 | 10.52 | 10.32 | 10.33 | -0.12 | -1.15 | 22,487 | 2,343 | 1.91 | 0.78 |
| 2022-04-06 | 10.33 | 10.45 | 10.28 | 10.45 | 0.09 | 0.87 | 17,778 | 1,848 | 1.64 | 0.62 |
| 2022-04-01 | 10.37 | 10.37 | 10.27 | 10.36 | -0.03 | -0.29 | 13,698 | 1,415 | 0.96 | 0.48 |
进入关怀模式
