凤凰光学(600071)股票行情
凤凰光学(600071)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 21.25 | 20.88 | -0.36 | -1.69% | 20.86 | 21.32 | 22512 | 4736.97 | 0.80% |
| 2025-03-27 | 21.04 | 21.24 | 0.18 | 0.85% | 20.70 | 21.35 | 25619 | 5406.74 | 0.91% |
| 2025-03-26 | 21.10 | 21.06 | 0.00 | 0.00% | 21.06 | 21.22 | 22540 | 4764.34 | 0.80% |
| 2025-03-25 | 21.16 | 21.06 | -0.27 | -1.27% | 21.00 | 21.32 | 23426 | 4952.67 | 0.83% |
| 2025-03-24 | 21.64 | 21.33 | -0.18 | -0.84% | 20.86 | 21.66 | 31798 | 6738.85 | 1.13% |
| 2025-03-21 | 22.02 | 21.51 | -0.44 | -2.00% | 21.30 | 22.03 | 37479 | 8104.71 | 1.33% |
| 2025-03-20 | 22.40 | 21.95 | -0.45 | -2.01% | 21.94 | 22.40 | 42066 | 9292.88 | 1.49% |
| 2025-03-19 | 22.25 | 22.40 | 0.15 | 0.67% | 22.08 | 22.88 | 66413 | 14862.80 | 2.36% |
| 2025-03-18 | 22.44 | 22.25 | -0.23 | -1.02% | 22.20 | 22.50 | 35096 | 7835.03 | 1.25% |
| 2025-03-17 | 22.00 | 22.48 | 0.52 | 2.37% | 21.80 | 22.52 | 62050 | 13813.27 | 2.20% |
| 2025-03-14 | 21.50 | 21.96 | 0.31 | 1.43% | 21.42 | 22.11 | 48862 | 10649.98 | 1.74% |
| 2025-03-13 | 21.80 | 21.65 | -0.14 | -0.64% | 21.46 | 22.40 | 80883 | 17699.30 | 2.87% |
| 2025-03-12 | 21.50 | 21.79 | 0.43 | 2.01% | 21.36 | 22.38 | 59601 | 13076.50 | 2.12% |
| 2025-03-11 | 21.22 | 21.36 | -0.06 | -0.28% | 21.01 | 21.60 | 38443 | 8179.94 | 1.37% |
| 2025-03-10 | 21.18 | 21.42 | -0.15 | -0.70% | 21.18 | 21.64 | 31696 | 6781.92 | 1.13% |
| 2025-03-07 | 21.80 | 21.57 | -0.24 | -1.10% | 21.46 | 21.97 | 37969 | 8233.71 | 1.35% |
| 2025-03-06 | 21.53 | 21.81 | 0.30 | 1.39% | 21.53 | 22.00 | 40064 | 8737.65 | 1.42% |
| 2025-03-05 | 21.69 | 21.51 | -0.19 | -0.88% | 21.28 | 21.80 | 34389 | 7370.36 | 1.22% |
| 2025-03-04 | 21.00 | 21.70 | 0.59 | 2.79% | 20.70 | 21.70 | 40445 | 8624.89 | 1.44% |
| 2025-03-03 | 20.95 | 21.11 | 0.10 | 0.48% | 20.69 | 21.34 | 36659 | 7731.93 | 1.30% |
| 2025-02-28 | 22.50 | 21.01 | -1.52 | -6.75% | 20.80 | 22.50 | 82703 | 17845.92 | 2.94% |
| 2025-02-27 | 22.92 | 22.53 | -0.39 | -1.70% | 22.26 | 23.13 | 51171 | 11581.24 | 1.82% |
| 2025-02-26 | 23.04 | 22.92 | -0.08 | -0.35% | 22.72 | 23.28 | 41621 | 9533.87 | 1.48% |
| 2025-02-25 | 22.97 | 23.00 | 0.02 | 0.09% | 22.70 | 23.55 | 47346 | 10973.71 | 1.68% |
| 2025-02-24 | 23.59 | 22.98 | -0.60 | -2.54% | 22.88 | 23.68 | 59529 | 13769.67 | 2.11% |
| 2025-02-21 | 23.40 | 23.58 | 0.08 | 0.34% | 23.11 | 23.63 | 49315 | 11523.53 | 1.75% |
| 2025-02-20 | 23.22 | 23.50 | 0.27 | 1.16% | 23.20 | 23.82 | 43824 | 10333.85 | 1.56% |
| 2025-02-19 | 22.65 | 23.23 | 0.46 | 2.02% | 22.60 | 23.25 | 38061 | 8768.29 | 1.35% |
| 2025-02-18 | 23.24 | 22.77 | -0.59 | -2.53% | 22.70 | 23.64 | 51747 | 11979.64 | 1.84% |
| 2025-02-17 | 23.63 | 23.36 | -0.42 | -1.77% | 23.12 | 23.90 | 54434 | 12781.42 | 1.93% |
| 2025-02-14 | 23.49 | 23.78 | 0.08 | 0.34% | 23.31 | 24.16 | 47127 | 11187.66 | 1.67% |
| 2025-02-13 | 24.40 | 23.70 | -0.84 | -3.42% | 23.46 | 24.45 | 71965 | 17250.18 | 2.56% |
| 2025-02-12 | 24.50 | 24.54 | -0.03 | -0.12% | 24.12 | 24.57 | 54982 | 13375.92 | 1.95% |
| 2025-02-11 | 24.34 | 24.57 | -0.05 | -0.20% | 24.20 | 24.76 | 60284 | 14802.71 | 2.14% |
| 2025-02-10 | 24.55 | 24.62 | -0.05 | -0.20% | 24.08 | 24.96 | 88500 | 21645.19 | 3.14% |
| 2025-02-07 | 23.56 | 24.67 | 0.88 | 3.70% | 23.56 | 24.68 | 109292 | 26655.21 | 3.88% |
| 2025-02-06 | 23.20 | 23.79 | 0.75 | 3.26% | 23.10 | 23.98 | 60599 | 14338.02 | 2.15% |
| 2025-02-05 | 23.25 | 23.04 | -0.05 | -0.22% | 22.81 | 23.49 | 36290 | 8382.24 | 1.29% |
| 2025-01-27 | 23.99 | 23.09 | -0.89 | -3.71% | 23.00 | 24.16 | 46645 | 10926.62 | 1.66% |
| 2025-01-24 | 23.09 | 23.98 | 0.59 | 2.52% | 23.03 | 24.10 | 64946 | 15485.88 | 2.31% |
| 2025-01-23 | 24.17 | 23.39 | -0.51 | -2.13% | 23.39 | 24.38 | 66582 | 15930.56 | 2.36% |
| 2025-01-22 | 23.79 | 23.90 | -0.05 | -0.21% | 23.28 | 24.20 | 69160 | 16455.72 | 2.46% |
| 2025-01-21 | 23.82 | 23.95 | 0.14 | 0.59% | 23.59 | 24.01 | 75646 | 18032.09 | 2.69% |
| 2025-01-20 | 22.92 | 23.81 | 1.05 | 4.61% | 22.60 | 24.57 | 119568 | 28181.91 | 4.25% |
| 2025-01-17 | 23.20 | 22.76 | -0.59 | -2.53% | 22.60 | 23.22 | 67026 | 15325.60 | 2.38% |
| 2025-01-16 | 23.18 | 23.35 | -0.29 | -1.23% | 22.93 | 23.96 | 100373 | 23454.53 | 3.56% |
| 2025-01-15 | 22.50 | 23.64 | 1.14 | 5.07% | 22.13 | 24.00 | 164936 | 38321.28 | 5.86% |
| 2025-01-14 | 21.85 | 22.50 | 0.56 | 2.55% | 21.74 | 22.50 | 120251 | 26795.10 | 4.27% |
| 2025-01-13 | 21.50 | 21.94 | -0.30 | -1.35% | 20.80 | 22.20 | 78160 | 16903.04 | 2.78% |
| 2025-01-10 | 21.35 | 22.24 | 0.81 | 3.78% | 21.01 | 22.43 | 120378 | 26474.10 | 4.28% |
| 2025-01-09 | 21.27 | 21.43 | -0.02 | -0.09% | 21.25 | 21.97 | 80298 | 17363.72 | 2.85% |
| 2025-01-08 | 21.70 | 21.45 | -0.40 | -1.83% | 20.58 | 21.94 | 83076 | 17606.38 | 2.95% |
| 2025-01-07 | 21.79 | 21.85 | -0.05 | -0.23% | 21.35 | 22.00 | 71440 | 15473.96 | 2.54% |
| 2025-01-06 | 21.49 | 21.90 | -0.17 | -0.77% | 20.83 | 21.98 | 108445 | 23336.83 | 3.85% |
| 2025-01-03 | 20.05 | 22.07 | 2.01 | 10.02% | 19.42 | 22.07 | 149139 | 31369.04 | 5.30% |
| 2025-01-02 | 20.80 | 20.06 | -0.79 | -3.79% | 19.77 | 21.06 | 65619 | 13359.32 | 2.33% |
| 2024-12-31 | 21.77 | 20.85 | -0.87 | -4.01% | 20.70 | 22.05 | 55808 | 11815.68 | 1.98% |
| 2024-12-30 | 21.98 | 21.72 | -0.28 | -1.27% | 21.24 | 22.11 | 43902 | 9506.98 | 1.56% |
| 2024-12-27 | 21.90 | 22.00 | 0.10 | 0.46% | 21.63 | 22.45 | 55334 | 12267.46 | 1.97% |
| 2024-12-26 | 21.80 | 21.90 | 0.27 | 1.25% | 21.61 | 22.37 | 66875 | 14778.92 | 2.38% |
| 2024-12-25 | 23.35 | 21.63 | -1.72 | -7.37% | 21.30 | 23.50 | 111964 | 24546.29 | 3.98% |
| 2024-12-24 | 23.33 | 23.35 | 0.02 | 0.09% | 22.85 | 23.87 | 77575 | 18001.38 | 2.76% |
| 2024-12-23 | 24.80 | 23.33 | -2.00 | -7.90% | 23.22 | 25.16 | 135861 | 32480.59 | 4.83% |
| 2024-12-20 | 24.86 | 25.33 | 0.33 | 1.32% | 24.86 | 25.60 | 131438 | 33255.71 | 4.67% |
| 2024-12-19 | 24.90 | 25.00 | -0.14 | -0.56% | 24.65 | 25.79 | 205047 | 51605.77 | 7.28% |
| 2024-12-18 | 23.49 | 25.14 | 2.29 | 10.02% | 22.80 | 25.14 | 206214 | 50488.22 | 7.32% |
| 2024-12-17 | 23.28 | 22.85 | -0.50 | -2.14% | 22.53 | 23.49 | 78237 | 17957.58 | 2.78% |
| 2024-12-16 | 22.32 | 23.35 | 1.03 | 4.61% | 22.10 | 23.77 | 137043 | 31928.54 | 4.87% |
| 2024-12-13 | 22.88 | 22.32 | -0.68 | -2.96% | 22.32 | 23.00 | 47135 | 10663.69 | 1.67% |
| 2024-12-12 | 23.24 | 23.00 | -0.24 | -1.03% | 22.72 | 23.35 | 58528 | 13416.60 | 2.08% |
| 2024-12-11 | 23.11 | 23.24 | 0.03 | 0.13% | 23.11 | 23.66 | 58548 | 13658.98 | 2.08% |
| 2024-12-10 | 23.50 | 23.21 | 0.16 | 0.69% | 23.06 | 23.78 | 78961 | 18475.25 | 2.80% |
| 2024-12-09 | 23.12 | 23.05 | -0.87 | -3.64% | 22.75 | 23.59 | 105800 | 24406.61 | 3.76% |
| 2024-12-06 | 22.62 | 23.92 | 1.74 | 7.84% | 22.22 | 24.37 | 161606 | 38418.45 | 5.74% |
| 2024-12-05 | 21.49 | 22.18 | 0.64 | 2.97% | 21.49 | 22.45 | 62437 | 13786.61 | 2.22% |
| 2024-12-04 | 21.88 | 21.54 | -0.33 | -1.51% | 21.44 | 22.00 | 47013 | 10207.50 | 1.67% |
| 2024-12-03 | 22.30 | 21.87 | -0.50 | -2.24% | 21.66 | 22.60 | 70604 | 15498.89 | 2.51% |
| 2024-12-02 | 22.13 | 22.37 | 0.25 | 1.13% | 22.00 | 22.49 | 56655 | 12626.09 | 2.01% |
| 2024-11-29 | 21.53 | 22.12 | 0.50 | 2.31% | 21.20 | 22.25 | 59790 | 13045.75 | 2.12% |
| 2024-11-28 | 21.72 | 21.62 | -0.17 | -0.78% | 21.53 | 22.01 | 47143 | 10273.90 | 1.67% |
上证大盘股票行情在线 K线走势图
