凤凰航运（000520）历史行情
以下为凤凰航运近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.030 | 4.000 | 4.060 | 3.990 | -0.030 | -0.744% | 1,218.32万 | 0.49亿 | 1.204% |
| 2026-10-01 | 4.030 | 4.000 | 4.060 | 3.990 | -0.030 | -0.744% | 1,218.32万 | 0.49亿 | 1.204% |
| 2026-09-30 | 4.030 | 4.000 | 4.060 | 3.990 | -0.030 | -0.744% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.050 | 4.030 | 4.100 | 4.010 | -0.020 | -0.494% | 14.09万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.160 | 4.050 | 4.190 | 4.020 | -0.020 | -0.491% | 16.61万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.030 | 4.070 | 4.110 | 4.010 | 0.050 | 1.244% | 1,701.58万 | 0.69亿 | 1.681% |
| 2026-09-24 | 4.030 | 4.070 | 4.110 | 4.010 | 0.050 | 1.244% | 17.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.120 | 4.020 | 4.140 | 4.010 | -0.120 | -2.899% | 23.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.280 | 4.140 | 4.300 | 4.120 | -0.160 | -3.721% | 30.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.100 | 4.300 | 4.330 | 4.080 | 0.200 | 4.878% | 40.17万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.160 | 4.100 | 4.170 | 4.070 | -0.040 | -0.966% | 22.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.020 | 4.140 | 4.160 | 3.970 | 0.120 | 2.985% | 27.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.020 | 4.020 | 4.070 | 3.960 | 0.000 | 0.000% | 30.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.200 | 4.020 | 4.240 | 4.000 | -0.200 | -4.739% | 46.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.260 | 4.220 | 4.560 | 4.210 | -0.010 | -0.236% | 54.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.320 | 4.230 | 4.370 | 4.180 | -0.130 | -2.982% | 48.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.520 | 4.360 | 4.560 | 4.340 | -0.170 | -3.753% | 63.27万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.390 | 4.530 | 4.600 | 4.330 | 0.110 | 2.489% | 88.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.390 | 4.420 | 4.430 | 4.320 | 0.020 | 0.455% | 43.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.450 | 4.400 | 4.600 | 4.390 | -0.040 | -0.901% | 66.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.370 | 4.440 | 4.530 | 4.300 | 0.010 | 0.226% | 112.37万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.180 | 4.430 | 4.610 | 4.170 | 0.240 | 5.728% | 136.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.500 | 4.190 | 4.650 | 4.180 | -0.040 | -0.946% | 87.55万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.210 | 4.230 | 4.310 | 4.170 | 0.040 | 0.955% | 19.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.250 | 4.190 | 4.270 | 4.170 | -0.060 | -1.412% | 18.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.230 | 4.250 | 4.300 | 4.210 | 0.030 | 0.711% | 25.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.130 | 4.220 | 4.220 | 4.130 | 0.040 | 0.957% | 24.86万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.210 | 4.180 | 4.250 | 4.160 | -0.060 | -1.415% | 29.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.290 | 4.240 | 4.310 | 4.130 | -0.020 | -0.469% | 32.49万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.300 | 4.260 | 4.340 | 4.200 | -0.010 | -0.234% | 43.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.410 | 4.270 | 4.410 | 4.160 | -0.140 | -3.175% | 67.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.190 | 4.410 | 4.410 | 4.190 | 0.400 | 9.975% | 31.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.150 | 4.010 | 4.220 | 3.980 | -0.180 | -4.296% | 34.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.260 | 4.190 | 4.390 | 4.130 | -0.030 | -0.711% | 52.92万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.870 | 4.220 | 4.220 | 3.820 | 0.380 | 9.896% | 26.30万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.900 | 3.840 | 3.920 | 3.790 | -0.050 | -1.285% | 13.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.000 | 3.890 | 4.020 | 3.890 | -0.090 | -2.261% | 12.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.910 | 3.980 | 3.990 | 3.840 | 0.070 | 1.790% | 16.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.970 | 3.910 | 4.010 | 3.890 | -0.070 | -1.759% | 10.88万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.970 | 3.980 | 3.990 | 3.880 | 0.030 | 0.759% | 15.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.980 | 3.950 | 4.000 | 3.880 | -0.010 | -0.253% | 13.98万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.930 | 3.960 | 4.010 | 3.870 | 0.020 | 0.508% | 16.04万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.900 | 3.940 | 3.960 | 3.850 | 0.080 | 2.073% | 18.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.860 | 3.860 | 3.930 | 3.760 | 0.070 | 1.847% | 20.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.750 | 3.790 | 3.810 | 3.730 | 0.090 | 2.432% | 17.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.660 | 3.700 | 3.730 | 3.640 | 0.050 | 1.370% | 14.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.830 | 3.650 | 3.880 | 3.630 | -0.170 | -4.450% | 21.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.820 | 3.820 | 3.900 | 3.790 | -0.010 | -0.261% | 18.51万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.850 | 3.830 | 3.970 | 3.820 | -0.040 | -1.034% | 18.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.770 | 3.870 | 3.890 | 3.700 | 0.070 | 1.842% | 25.60万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.700 | 3.800 | 3.860 | 3.660 | 0.040 | 1.064% | 30.35万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.590 | 3.760 | 3.780 | 3.520 | 0.180 | 5.028% | 31.61万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.540 | 3.580 | 3.620 | 3.490 | 0.020 | 0.562% | 26.03万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.540 | 3.560 | 3.560 | 3.290 | 0.040 | 1.136% | 41.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.830 | 3.520 | 3.880 | 3.450 | -0.260 | -6.878% | 50.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.940 | 3.780 | 4.010 | 3.700 | -0.170 | -4.304% | 37.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.000 | 3.950 | 4.020 | 3.890 | -0.090 | -2.228% | 16.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.050 | 4.040 | 4.130 | 4.000 | -0.040 | -0.980% | 18.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.050 | 4.080 | 4.120 | 3.910 | 0.010 | 0.246% | 18.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.340 | 4.070 | 4.350 | 4.030 | -0.270 | -6.221% | 25.09万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.280 | 4.340 | 4.430 | 4.240 | 0.020 | 0.463% | 23.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.430 | 4.320 | 4.470 | 4.250 | -0.080 | -1.818% | 25.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.620 | 4.400 | 4.630 | 4.370 | -0.190 | -4.139% | 28.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.790 | 4.590 | 4.790 | 4.560 | -0.110 | -2.340% | 45.35万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.660 | 4.700 | 4.920 | 4.660 | 0.150 | 3.297% | 74.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.530 | 4.550 | 4.670 | 4.490 | 0.040 | 0.887% | 102.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.310 | 4.510 | 4.510 | 4.300 | 0.410 | 10.000% | 37.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.700 | 4.100 | 4.100 | 3.700 | 0.370 | 9.920% | 60.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.640 | 3.730 | 3.760 | 3.550 | 0.080 | 2.192% | 33.39万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.800 | 3.650 | 3.800 | 3.510 | -0.160 | -4.199% | 44.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.820 | 3.810 | 3.880 | 3.650 | -0.050 | -1.295% | 32.33万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.880 | 3.860 | 3.920 | 3.740 | -0.090 | -2.278% | 40.65万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.200 | 3.950 | 4.250 | 3.890 | -0.230 | -5.502% | 42.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.310 | 4.180 | 4.490 | 4.160 | -0.140 | -3.241% | 34.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.390 | 4.320 | 4.390 | 4.240 | -0.070 | -1.595% | 30.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.550 | 4.390 | 4.580 | 4.350 | -0.140 | -3.091% | 36.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.550 | 4.530 | 4.610 | 4.480 | -0.050 | -1.092% | 43.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.390 | 4.580 | 4.640 | 4.280 | 0.010 | 0.219% | 80.55万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.320 | 4.570 | 4.570 | 4.320 | 0.420 | 10.120% | 29.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.180 | 4.150 | 4.300 | 4.110 | -0.040 | -0.955% | 38.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.320 | 4.190 | 4.600 | 4.120 | -0.120 | -2.784% | 55.28万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.440 | 4.310 | 4.520 | 4.260 | -0.080 | -1.822% | 58.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.570 | 4.390 | 4.740 | 4.310 | -0.370 | -7.773% | 91.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.800 | 4.760 | 5.000 | 4.470 | 0.160 | 3.478% | 168.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.260 | 4.600 | 4.600 | 4.260 | 0.420 | 10.048% | 39.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.800 | 4.180 | 4.180 | 3.790 | 0.380 | 10.000% | 66.00万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.850 | 3.800 | 4.050 | 3.730 | 0.000 | 0.000% | 20.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.820 | 3.800 | 3.870 | 3.720 | -0.030 | -0.783% | 15.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.600 | 3.830 | 3.890 | 3.600 | 0.220 | 6.094% | 27.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.670 | 3.610 | 3.710 | 3.590 | -0.070 | -1.902% | 13.17万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.690 | 3.680 | 3.750 | 3.610 | 0.020 | 0.546% | 12.38万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.790 | 3.660 | 3.810 | 3.640 | -0.140 | -3.684% | 17.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.880 | 3.800 | 3.910 | 3.770 | -0.090 | -2.314% | 16.43万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.890 | 3.890 | 3.950 | 3.850 | 0.030 | 0.777% | 14.98万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.920 | 3.860 | 3.920 | 3.810 | 0.000 | 0.000% | 13.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.000 | 3.860 | 4.090 | 3.840 | -0.140 | -3.500% | 22.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.100 | 4.000 | 4.100 | 3.940 | -0.080 | -1.961% | 14.51万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.050 | 4.080 | 4.140 | 4.020 | 0.020 | 0.493% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.990 | 4.060 | 4.130 | 3.940 | 0.070 | 1.754% | 17.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.020 | 3.990 | 4.060 | 3.940 | -0.030 | -0.746% | 16.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.050 | 4.020 | 4.110 | 4.010 | -0.030 | -0.741% | 16.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.070 | 4.050 | 4.110 | 4.030 | 0.010 | 0.248% | 17.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.180 | 4.040 | 4.200 | 4.030 | -0.150 | -3.580% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.160 | 4.190 | 4.200 | 4.090 | 0.010 | 0.239% | 22.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.100 | 4.180 | 4.270 | 4.060 | 0.080 | 1.951% | 25.40万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.980 | 4.100 | 4.170 | 3.980 | 0.120 | 3.015% | 25.82万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.970 | 3.980 | 4.000 | 3.950 | 0.030 | 0.759% | 12.55万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.970 | 3.950 | 4.000 | 3.920 | -0.040 | -1.003% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.850 | 3.990 | 4.020 | 3.800 | 0.100 | 2.571% | 23.42万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.780 | 3.890 | 3.910 | 3.770 | 0.090 | 2.368% | 14.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.880 | 3.800 | 3.890 | 3.740 | -0.090 | -2.314% | 16.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.900 | 3.890 | 3.920 | 3.800 | -0.020 | -0.512% | 13.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.980 | 3.910 | 3.980 | 3.900 | -0.060 | -1.511% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.970 | 3.970 | 4.010 | 3.960 | -0.030 | -0.750% | 11.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.010 | 4.000 | 4.010 | 3.950 | -0.030 | -0.744% | 14.18万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.180 | 4.030 | 4.180 | 3.970 | -0.140 | -3.357% | 29.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.200 | 4.170 | 4.220 | 4.100 | -0.040 | -0.950% | 16.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.010 | 4.210 | 4.220 | 3.980 | 0.200 | 4.988% | 25.98万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.940 | 4.010 | 4.030 | 3.920 | 0.080 | 2.036% | 16.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.000 | 3.930 | 4.010 | 3.900 | -0.070 | -1.750% | 16.09万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.050 | 4.000 | 4.060 | 3.970 | -0.050 | -1.235% | 13.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.110 | 4.050 | 4.120 | 4.030 | -0.040 | -0.978% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.180 | 4.090 | 4.210 | 4.070 | -0.120 | -2.850% | 15.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.180 | 4.210 | 4.230 | 4.140 | 0.110 | 2.683% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.020 | 4.100 | 4.130 | 3.980 | 0.000 | 0.000% | 14.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.190 | 4.010 | 4.220 | 4.010 | 0.000 | 0.000% | 20.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.180 | 4.180 | 4.250 | 4.150 | 0.000 | 0.000% | 16.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.160 | 4.190 | 4.230 | 4.150 | 0.000 | 0.000% | 12.07万 | 0.00亿 | 0.000% |