凤凰传媒(601928)股票行情
凤凰传媒(601928)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 |
|---|
| 2026-03-25 | 9.63 | 9.73 | 0.09 | 0.93% | 9.63 | 9.76 | 78387 | 7602.52 | 0.31% |
| 2026-03-24 | 9.61 | 9.64 | 0.05 | 0.52% | 9.55 | 9.65 | 101423 | 9749.03 | 0.40% |
| 2026-03-23 | 9.73 | 9.59 | -0.19 | -1.94% | 9.42 | 9.82 | 172388 | 16536.28 | 0.68% |
| 2026-03-20 | 9.87 | 9.78 | -0.10 | -1.01% | 9.77 | 9.91 | 79646 | 7831.39 | 0.31% |
| 2026-03-19 | 9.90 | 9.88 | -0.04 | -0.40% | 9.85 | 9.93 | 64028 | 6335.27 | 0.25% |
| 2026-03-18 | 9.97 | 9.92 | -0.05 | -0.50% | 9.87 | 9.97 | 79660 | 7901.73 | 0.31% |
| 2026-03-17 | 9.98 | 9.97 | -0.02 | -0.20% | 9.96 | 10.02 | 94226 | 9419.39 | 0.37% |
| 2026-03-16 | 9.92 | 9.99 | 0.06 | 0.60% | 9.90 | 10.00 | 118894 | 11844.65 | 0.47% |
| 2026-03-13 | 9.95 | 9.93 | 0.00 | 0.00% | 9.89 | 9.99 | 104152 | 10351.43 | 0.41% |
| 2026-03-12 | 9.90 | 9.93 | 0.03 | 0.30% | 9.87 | 9.97 | 77357 | 7685.02 | 0.30% |
| 2026-03-11 | 9.84 | 9.90 | 0.07 | 0.71% | 9.79 | 9.92 | 83483 | 8243.24 | 0.33% |
| 2026-03-10 | 9.83 | 9.83 | 0.00 | 0.00% | 9.77 | 9.87 | 86679 | 8516.23 | 0.34% |
| 2026-03-09 | 9.66 | 9.83 | 0.10 | 1.03% | 9.62 | 9.85 | 114686 | 11140.17 | 0.45% |
| 2026-03-06 | 9.63 | 9.73 | 0.09 | 0.93% | 9.61 | 9.76 | 66894 | 6490.23 | 0.26% |
| 2026-03-05 | 9.69 | 9.64 | 0.01 | 0.10% | 9.63 | 9.72 | 91106 | 8799.89 | 0.36% |
| 2026-03-04 | 9.86 | 9.63 | -0.26 | -2.63% | 9.62 | 9.86 | 158144 | 15374.21 | 0.62% |
| 2026-03-03 | 9.96 | 9.89 | -0.06 | -0.60% | 9.87 | 9.97 | 163143 | 16171.35 | 0.64% |
| 2026-03-02 | 9.99 | 9.95 | -0.08 | -0.80% | 9.93 | 10.01 | 151703 | 15105.35 | 0.60% |
| 2026-02-27 | 10.02 | 10.03 | 0.00 | 0.00% | 10.00 | 10.04 | 65383 | 6553.63 | 0.26% |
| 2026-02-26 | 10.05 | 10.03 | -0.02 | -0.20% | 10.00 | 10.05 | 101250 | 10137.16 | 0.40% |
| 2026-02-25 | 10.02 | 10.05 | 0.04 | 0.40% | 10.00 | 10.07 | 111445 | 11191.25 | 0.44% |
| 2026-02-24 | 10.03 | 10.01 | 0.00 | 0.00% | 9.98 | 10.03 | 135106 | 13515.41 | 0.53% |
| 2026-02-13 | 10.04 | 10.01 | -0.05 | -0.50% | 10.01 | 10.07 | 119344 | 11975.56 | 0.47% |
| 2026-02-12 | 10.15 | 10.06 | -0.09 | -0.89% | 10.00 | 10.15 | 220291 | 22107.74 | 0.87% |
| 2026-02-11 | 10.28 | 10.15 | -0.25 | -2.40% | 10.12 | 10.28 | 252123 | 25659.50 | 0.99% |
| 2026-02-10 | 10.13 | 10.40 | 0.32 | 3.17% | 10.11 | 10.45 | 490197 | 50450.68 | 1.93% |
| 2026-02-09 | 10.05 | 10.08 | 0.09 | 0.90% | 10.01 | 10.11 | 144495 | 14537.25 | 0.57% |
| 2026-02-06 | 10.06 | 9.99 | -0.10 | -0.99% | 9.98 | 10.07 | 149652 | 14987.86 | 0.59% |
| 2026-02-05 | 10.09 | 10.09 | -0.02 | -0.20% | 10.06 | 10.13 | 151256 | 15266.15 | 0.59% |
| 2026-02-04 | 9.99 | 10.11 | 0.07 | 0.70% | 9.99 | 10.12 | 113059 | 11370.96 | 0.44% |
| 2026-02-03 | 9.98 | 10.04 | 0.07 | 0.70% | 9.96 | 10.07 | 119098 | 11933.24 | 0.47% |
| 2026-02-02 | 10.08 | 9.97 | -0.12 | -1.19% | 9.97 | 10.15 | 176806 | 17771.95 | 0.69% |
| 2026-01-30 | 10.14 | 10.09 | -0.06 | -0.59% | 10.05 | 10.23 | 164307 | 16598.39 | 0.65% |
| 2026-01-29 | 10.07 | 10.15 | 0.07 | 0.69% | 10.04 | 10.24 | 210958 | 21443.24 | 0.83% |
| 2026-01-28 | 10.05 | 10.08 | 0.03 | 0.30% | 10.04 | 10.13 | 96580 | 9739.85 | 0.38% |
| 2026-01-27 | 10.11 | 10.05 | -0.05 | -0.50% | 10.03 | 10.12 | 89517 | 9000.46 | 0.35% |
| 2026-01-26 | 10.15 | 10.10 | -0.05 | -0.49% | 10.03 | 10.16 | 119750 | 12070.58 | 0.47% |
| 2026-01-23 | 10.13 | 10.15 | 0.03 | 0.30% | 10.10 | 10.16 | 108291 | 10977.63 | 0.43% |
| 2026-01-22 | 10.09 | 10.12 | 0.03 | 0.30% | 10.06 | 10.14 | 85006 | 8596.26 | 0.33% |
| 2026-01-21 | 10.09 | 10.09 | -0.02 | -0.20% | 10.06 | 10.11 | 84230 | 8491.86 | 0.33% |
| 2026-01-20 | 10.05 | 10.11 | 0.06 | 0.60% | 10.02 | 10.12 | 121749 | 12269.23 | 0.48% |
| 2026-01-19 | 10.00 | 10.05 | 0.03 | 0.30% | 9.98 | 10.05 | 88722 | 8896.94 | 0.35% |
| 2026-01-16 | 10.23 | 10.02 | -0.21 | -2.05% | 10.01 | 10.26 | 209559 | 21106.91 | 0.82% |
| 2026-01-15 | 10.30 | 10.23 | -0.07 | -0.68% | 10.19 | 10.34 | 169373 | 17365.20 | 0.67% |
| 2026-01-14 | 10.24 | 10.30 | 0.04 | 0.39% | 10.19 | 10.49 | 275787 | 28575.80 | 1.08% |
| 2026-01-13 | 10.45 | 10.26 | -0.12 | -1.16% | 10.25 | 10.48 | 244000 | 25292.58 | 0.96% |
| 2026-01-12 | 10.10 | 10.38 | 0.31 | 3.08% | 10.10 | 10.43 | 340872 | 35122.82 | 1.34% |
| 2026-01-09 | 9.98 | 10.07 | 0.10 | 1.00% | 9.96 | 10.08 | 140586 | 14100.67 | 0.55% |
| 2026-01-08 | 10.00 | 9.97 | -0.04 | -0.40% | 9.95 | 10.01 | 173274 | 17280.01 | 0.68% |
| 2026-01-07 | 10.06 | 10.01 | -0.06 | -0.60% | 10.00 | 10.09 | 126843 | 12732.07 | 0.50% |
| 2026-01-06 | 10.07 | 10.07 | 0.00 | 0.00% | 10.03 | 10.10 | 152399 | 15337.85 | 0.60% |
| 2026-01-05 | 10.05 | 10.07 | 0.03 | 0.30% | 10.01 | 10.12 | 125293 | 12618.17 | 0.49% |
| 2025-12-31 | 10.00 | 10.04 | 0.08 | 0.80% | 9.99 | 10.14 | 116734 | 11754.26 | 0.46% |
| 2025-12-30 | 10.01 | 9.96 | -0.03 | -0.30% | 9.94 | 10.03 | 102459 | 10228.52 | 0.40% |
| 2025-12-29 | 10.10 | 9.99 | -0.09 | -0.89% | 9.98 | 10.11 | 95834 | 9617.39 | 0.38% |
| 2025-12-26 | 10.14 | 10.08 | -0.03 | -0.30% | 10.08 | 10.17 | 95703 | 9687.32 | 0.38% |
| 2025-12-25 | 10.09 | 10.11 | 0.02 | 0.20% | 10.08 | 10.15 | 62554 | 6336.19 | 0.25% |
| 2025-12-24 | 10.00 | 10.09 | 0.10 | 1.00% | 9.98 | 10.11 | 90961 | 9151.54 | 0.36% |
| 2025-12-23 | 10.05 | 9.99 | -0.06 | -0.60% | 9.98 | 10.08 | 73509 | 7368.51 | 0.29% |
| 2025-12-22 | 10.10 | 10.05 | -0.04 | -0.40% | 10.05 | 10.12 | 74383 | 7492.72 | 0.29% |
| 2025-12-19 | 10.06 | 10.09 | 0.05 | 0.50% | 10.01 | 10.12 | 84306 | 8495.80 | 0.33% |
| 2025-12-18 | 10.00 | 10.04 | 0.04 | 0.40% | 9.97 | 10.06 | 65711 | 6592.69 | 0.26% |
| 2025-12-17 | 9.97 | 10.00 | 0.04 | 0.40% | 9.93 | 10.03 | 101627 | 10134.57 | 0.40% |
| 2025-12-16 | 10.00 | 9.96 | -0.04 | -0.40% | 9.92 | 10.03 | 141466 | 14089.82 | 0.56% |
| 2025-12-15 | 10.28 | 10.00 | -0.30 | -2.91% | 9.98 | 10.29 | 270900 | 27285.80 | 1.06% |
| 2025-12-12 | 10.38 | 10.30 | -0.10 | -0.96% | 10.26 | 10.45 | 425605 | 43895.89 | 1.67% |
| 2025-12-11 | 10.39 | 10.40 | 0.03 | 0.29% | 10.33 | 10.47 | 247071 | 25693.31 | 0.97% |
| 2025-12-10 | 10.28 | 10.37 | 0.04 | 0.39% | 10.27 | 10.42 | 205058 | 21256.43 | 0.81% |
| 2025-12-09 | 10.30 | 10.33 | 0.02 | 0.19% | 10.27 | 10.38 | 123201 | 12725.42 | 0.48% |
| 2025-12-08 | 10.32 | 10.31 | 0.05 | 0.49% | 10.28 | 10.38 | 135775 | 14027.35 | 0.53% |
| 2025-12-05 | 10.38 | 10.26 | -0.08 | -0.77% | 10.19 | 10.38 | 150967 | 15495.19 | 0.59% |
| 2025-12-04 | 10.33 | 10.34 | 0.04 | 0.39% | 10.28 | 10.39 | 134660 | 13951.14 | 0.53% |
| 2025-12-03 | 10.31 | 10.30 | -0.02 | -0.19% | 10.26 | 10.36 | 122536 | 12645.86 | 0.48% |
| 2025-12-02 | 10.28 | 10.32 | 0.05 | 0.49% | 10.22 | 10.37 | 244315 | 25224.35 | 0.96% |
| 2025-12-01 | 10.10 | 10.27 | 0.28 | 2.80% | 10.10 | 10.39 | 366324 | 37605.73 | 1.44% |
| 2025-11-28 | 9.95 | 9.99 | 0.04 | 0.40% | 9.91 | 10.00 | 110673 | 11019.26 | 0.43% |
| 2025-11-27 | 9.98 | 9.95 | -0.05 | -0.50% | 9.93 | 10.04 | 144391 | 14406.55 | 0.57% |
| 2025-11-26 | 10.09 | 10.00 | -0.10 | -0.99% | 9.94 | 10.13 | 218620 | 21873.19 | 0.86% |
| 2025-11-25 | 10.08 | 10.10 | 0.02 | 0.20% | 10.07 | 10.13 | 139868 | 14125.86 | 0.55% |
| 2025-11-24 | 10.13 | 10.08 | -0.02 | -0.20% | 10.04 | 10.14 | 278651 | 28118.88 | 1.09% |
上证大盘股票行情在线 K线走势图
凤凰传媒(601928)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
