凤凰股份(600716)股票行情 凤凰股份股票行情 600716股票行情_爱股网
凤凰股份(600716)股票行情
凤凰股份(600716)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 |
|---|
| 2025-10-24 | 4.27 | 4.14 | -0.12 | -2.82% | 4.13 | 4.32 | 188590 | 7909.79 | 2.01% |
| 2025-10-23 | 4.22 | 4.26 | 0.03 | 0.71% | 4.17 | 4.28 | 264070 | 11184.40 | 2.82% |
| 2025-10-22 | 4.11 | 4.23 | 0.11 | 2.67% | 4.11 | 4.25 | 242184 | 10206.94 | 2.59% |
| 2025-10-21 | 3.93 | 4.12 | 0.19 | 4.83% | 3.91 | 4.13 | 222464 | 9022.19 | 2.38% |
| 2025-10-20 | 3.90 | 3.93 | 0.04 | 1.03% | 3.87 | 3.98 | 87412 | 3435.16 | 0.93% |
| 2025-10-17 | 3.90 | 3.89 | -0.02 | -0.51% | 3.87 | 3.94 | 106620 | 4161.94 | 1.14% |
| 2025-10-16 | 3.84 | 3.91 | 0.08 | 2.09% | 3.82 | 3.93 | 146272 | 5684.49 | 1.56% |
| 2025-10-15 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 100678 | 3857.15 | 1.08% |
| 2025-10-14 | 3.82 | 3.82 | 0.02 | 0.53% | 3.80 | 3.87 | 120375 | 4617.81 | 1.29% |
| 2025-10-13 | 3.71 | 3.80 | 0.00 | 0.00% | 3.65 | 3.81 | 131860 | 4945.93 | 1.41% |
| 2025-10-10 | 3.70 | 3.80 | 0.09 | 2.43% | 3.69 | 3.83 | 166964 | 6334.88 | 1.78% |
| 2025-10-09 | 3.81 | 3.71 | -0.09 | -2.37% | 3.69 | 3.81 | 131527 | 4888.43 | 1.41% |
| 2025-09-30 | 3.77 | 3.80 | 0.04 | 1.06% | 3.75 | 3.83 | 108404 | 4112.07 | 1.16% |
| 2025-09-29 | 3.71 | 3.76 | 0.04 | 1.08% | 3.60 | 3.80 | 141890 | 5262.87 | 1.52% |
| 2025-09-26 | 3.70 | 3.72 | 0.01 | 0.27% | 3.66 | 3.79 | 105622 | 3951.73 | 1.13% |
| 2025-09-25 | 3.79 | 3.71 | -0.06 | -1.59% | 3.70 | 3.79 | 90712 | 3388.11 | 0.97% |
| 2025-09-24 | 3.70 | 3.77 | 0.04 | 1.07% | 3.65 | 3.80 | 123656 | 4630.61 | 1.32% |
| 2025-09-23 | 3.85 | 3.73 | -0.11 | -2.86% | 3.62 | 3.85 | 206934 | 7668.06 | 2.21% |
| 2025-09-22 | 3.93 | 3.84 | -0.07 | -1.79% | 3.80 | 3.93 | 103517 | 3967.16 | 1.11% |
| 2025-09-19 | 3.99 | 3.91 | -0.07 | -1.76% | 3.84 | 4.01 | 172606 | 6724.38 | 1.84% |
| 2025-09-18 | 4.09 | 3.98 | -0.11 | -2.69% | 3.95 | 4.10 | 141355 | 5702.17 | 1.51% |
| 2025-09-17 | 4.10 | 4.09 | -0.01 | -0.24% | 4.04 | 4.11 | 105875 | 4311.99 | 1.13% |
| 2025-09-16 | 4.05 | 4.10 | 0.05 | 1.23% | 4.05 | 4.11 | 176790 | 7224.24 | 1.89% |
| 2025-09-15 | 4.07 | 4.05 | 0.00 | 0.00% | 3.94 | 4.09 | 160082 | 6408.49 | 1.71% |
| 2025-09-12 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.08 | 162779 | 6589.00 | 1.74% |
| 2025-09-11 | 4.03 | 4.03 | 0.00 | 0.00% | 3.95 | 4.03 | 103526 | 4137.35 | 1.11% |
| 2025-09-10 | 3.97 | 4.03 | 0.05 | 1.26% | 3.96 | 4.04 | 146913 | 5897.67 | 1.57% |
| 2025-09-09 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 4.00 | 109140 | 4336.64 | 1.17% |
| 2025-09-08 | 3.90 | 3.93 | 0.01 | 0.26% | 3.90 | 3.98 | 88025 | 3468.10 | 0.94% |
| 2025-09-05 | 3.91 | 3.92 | 0.02 | 0.51% | 3.83 | 3.93 | 96357 | 3733.98 | 1.03% |
| 2025-09-04 | 3.88 | 3.90 | 0.03 | 0.78% | 3.85 | 3.96 | 124811 | 4881.79 | 1.33% |
| 2025-09-03 | 3.97 | 3.87 | -0.11 | -2.76% | 3.87 | 3.97 | 106224 | 4144.21 | 1.13% |
| 2025-09-02 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.00 | 136228 | 5398.22 | 1.46% |
| 2025-09-01 | 3.93 | 3.95 | 0.04 | 1.02% | 3.85 | 3.96 | 94764 | 3715.43 | 1.01% |
| 2025-08-29 | 3.92 | 3.91 | 0.00 | 0.00% | 3.87 | 3.94 | 89372 | 3488.41 | 0.95% |
| 2025-08-28 | 3.91 | 3.91 | 0.01 | 0.26% | 3.83 | 3.96 | 157129 | 6114.18 | 1.68% |
| 2025-08-27 | 4.06 | 3.90 | -0.15 | -3.70% | 3.90 | 4.06 | 156442 | 6198.68 | 1.67% |
| 2025-08-26 | 4.00 | 4.05 | 0.03 | 0.75% | 3.96 | 4.06 | 117400 | 4727.71 | 1.25% |
| 2025-08-25 | 4.01 | 4.02 | 0.02 | 0.50% | 3.98 | 4.08 | 215214 | 8655.86 | 2.30% |
| 2025-08-22 | 3.99 | 4.00 | 0.01 | 0.25% | 3.95 | 4.02 | 115426 | 4588.68 | 1.23% |
| 2025-08-21 | 3.97 | 3.99 | 0.03 | 0.76% | 3.93 | 4.02 | 118087 | 4686.35 | 1.26% |
| 2025-08-20 | 3.94 | 3.96 | 0.02 | 0.51% | 3.91 | 3.96 | 74227 | 2923.77 | 0.79% |
| 2025-08-19 | 3.87 | 3.94 | 0.07 | 1.81% | 3.86 | 3.94 | 122010 | 4779.79 | 1.30% |
| 2025-08-18 | 3.91 | 3.87 | -0.02 | -0.51% | 3.86 | 3.92 | 104318 | 4053.71 | 1.11% |
| 2025-08-15 | 3.88 | 3.89 | 0.02 | 0.52% | 3.84 | 3.92 | 96082 | 3734.77 | 1.03% |
| 2025-08-14 | 3.95 | 3.87 | -0.07 | -1.78% | 3.85 | 3.97 | 91079 | 3562.63 | 0.97% |
| 2025-08-13 | 4.01 | 3.94 | -0.04 | -1.01% | 3.93 | 4.01 | 79961 | 3156.13 | 0.85% |
| 2025-08-12 | 3.99 | 3.98 | 0.01 | 0.25% | 3.94 | 4.01 | 97144 | 3862.27 | 1.04% |
| 2025-08-11 | 3.95 | 3.97 | 0.03 | 0.76% | 3.93 | 4.00 | 119957 | 4756.88 | 1.28% |
| 2025-08-08 | 3.91 | 3.94 | 0.01 | 0.25% | 3.87 | 3.95 | 117754 | 4610.18 | 1.26% |
| 2025-08-07 | 3.92 | 3.93 | -0.01 | -0.25% | 3.89 | 3.95 | 90509 | 3541.02 | 0.97% |
| 2025-08-06 | 3.93 | 3.94 | 0.00 | 0.00% | 3.90 | 4.04 | 178848 | 7072.65 | 1.91% |
| 2025-08-05 | 3.82 | 3.94 | 0.12 | 3.14% | 3.82 | 4.06 | 221204 | 8698.48 | 2.36% |
| 2025-08-04 | 3.83 | 3.82 | -0.02 | -0.52% | 3.78 | 3.85 | 85387 | 3256.30 | 0.91% |
| 2025-08-01 | 3.79 | 3.84 | 0.05 | 1.32% | 3.77 | 3.86 | 112487 | 4302.30 | 1.20% |
| 2025-07-31 | 3.88 | 3.79 | -0.08 | -2.07% | 3.77 | 3.88 | 122727 | 4678.04 | 1.31% |
| 2025-07-30 | 3.89 | 3.87 | -0.03 | -0.77% | 3.85 | 3.92 | 78169 | 3030.43 | 0.84% |
| 2025-07-29 | 3.88 | 3.90 | 0.02 | 0.52% | 3.86 | 3.92 | 103032 | 4003.71 | 1.10% |
| 2025-07-28 | 3.89 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 83076 | 3208.61 | 0.89% |
| 2025-07-25 | 3.91 | 3.87 | -0.04 | -1.02% | 3.84 | 3.91 | 81417 | 3147.17 | 0.87% |
| 2025-07-24 | 3.86 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 86059 | 3353.13 | 0.92% |
| 2025-07-23 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.95 | 97331 | 3790.66 | 1.04% |
| 2025-07-22 | 3.90 | 3.88 | -0.03 | -0.77% | 3.83 | 3.92 | 89187 | 3449.73 | 0.95% |
| 2025-07-21 | 3.84 | 3.91 | 0.08 | 2.09% | 3.83 | 3.91 | 88446 | 3441.55 | 0.94% |
| 2025-07-18 | 3.85 | 3.83 | 0.00 | 0.00% | 3.79 | 3.86 | 77409 | 2956.90 | 0.83% |
| 2025-07-17 | 3.86 | 3.83 | -0.03 | -0.78% | 3.81 | 3.87 | 78444 | 3010.11 | 0.84% |
| 2025-07-16 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.88 | 99526 | 3828.45 | 1.06% |
| 2025-07-15 | 3.86 | 3.84 | -0.04 | -1.03% | 3.76 | 3.88 | 136654 | 5204.24 | 1.46% |
| 2025-07-14 | 3.86 | 3.88 | 0.02 | 0.52% | 3.81 | 3.92 | 140697 | 5426.20 | 1.50% |
| 2025-07-11 | 3.90 | 3.86 | -0.02 | -0.52% | 3.85 | 3.93 | 126100 | 4893.02 | 1.35% |
| 2025-07-10 | 3.78 | 3.88 | 0.10 | 2.65% | 3.78 | 3.90 | 166526 | 6412.48 | 1.78% |
| 2025-07-09 | 3.78 | 3.78 | 0.00 | 0.00% | 3.77 | 3.80 | 65141 | 2463.83 | 0.70% |
| 2025-07-08 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.79 | 64346 | 2426.17 | 0.69% |
| 2025-07-07 | 3.71 | 3.76 | 0.05 | 1.35% | 3.69 | 3.79 | 90714 | 3405.98 | 0.97% |
| 2025-07-04 | 3.72 | 3.71 | 0.00 | 0.00% | 3.69 | 3.74 | 99479 | 3696.62 | 1.06% |
| 2025-07-03 | 3.72 | 3.71 | -0.01 | -0.27% | 3.69 | 3.76 | 63061 | 2344.56 | 0.67% |
| 2025-07-02 | 3.70 | 3.72 | 0.03 | 0.81% | 3.67 | 3.73 | 79313 | 2934.32 | 0.85% |
| 2025-07-01 | 3.71 | 3.69 | -0.01 | -0.27% | 3.65 | 3.72 | 83224 | 3064.46 | 0.89% |
| 2025-06-30 | 3.75 | 3.70 | -0.03 | -0.80% | 3.69 | 3.77 | 81633 | 3028.08 | 0.87% |
| 2025-06-27 | 3.73 | 3.73 | 0.01 | 0.27% | 3.71 | 3.77 | 61034 | 2278.88 | 0.65% |
上证大盘股票行情在线 K线走势图
凤凰股份(600716)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
