凤竹纺织（600493）历史行情

以下为凤竹纺织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	6.580	6.510	6.650	6.480	-0.060	-0.913%	573.56万	0.38亿	2.109%
2026-10-01	6.580	6.510	6.650	6.480	-0.060	-0.913%	573.56万	0.38亿	2.109%
2026-09-30	6.580	6.510	6.650	6.480	-0.060	-0.913%	5.74万	0.00亿	0.000%
2026-09-29	6.450	6.570	6.690	6.310	0.130	2.019%	7.72万	0.00亿	0.000%
2026-09-28	6.430	6.440	6.550	6.370	-0.020	-0.310%	9.72万	0.00亿	0.000%
2026-09-27	6.320	6.460	6.660	6.280	0.110	1.732%	659.22万	0.43亿	2.424%
2026-09-24	6.320	6.460	6.660	6.280	0.110	1.732%	6.59万	0.00亿	0.000%
2026-09-23	6.430	6.350	6.450	6.310	-0.110	-1.703%	4.47万	0.00亿	0.000%
2026-09-22	6.500	6.460	6.500	6.280	0.050	0.780%	8.19万	0.00亿	0.000%
2026-09-21	6.270	6.410	6.440	6.260	0.150	2.396%	7.57万	0.00亿	0.000%
2026-09-18	6.220	6.260	6.470	6.190	0.050	0.805%	9.95万	0.00亿	0.000%
2026-09-17	6.030	6.210	6.240	5.900	0.190	3.156%	7.93万	0.00亿	0.000%
2026-09-16	5.820	6.020	6.040	5.820	0.160	2.730%	5.93万	0.00亿	0.000%
2026-09-15	6.160	5.860	6.170	5.850	-0.300	-4.870%	7.50万	0.00亿	0.000%
2026-09-14	6.090	6.160	6.230	6.030	0.070	1.149%	5.78万	0.00亿	0.000%
2026-09-11	6.220	6.090	6.280	6.010	-0.240	-3.791%	9.65万	0.00亿	0.000%
2026-09-10	6.420	6.330	6.420	6.290	-0.090	-1.402%	5.30万	0.00亿	0.000%
2026-09-09	6.470	6.420	6.500	6.380	-0.060	-0.926%	4.42万	0.00亿	0.000%
2026-09-08	6.430	6.480	6.490	6.380	0.060	0.935%	3.62万	0.00亿	0.000%
2026-09-07	6.430	6.420	6.470	6.350	0.040	0.627%	5.04万	0.00亿	0.000%
2026-09-04	6.350	6.380	6.510	6.300	0.030	0.472%	4.87万	0.00亿	0.000%
2026-09-03	6.490	6.350	6.580	6.310	-0.140	-2.157%	5.01万	0.00亿	0.000%
2026-09-02	6.560	6.490	6.570	6.390	-0.080	-1.218%	6.70万	0.00亿	0.000%
2026-09-01	6.360	6.570	6.570	6.320	0.210	3.302%	8.64万	0.00亿	0.000%
2026-08-31	6.250	6.360	6.410	6.180	0.190	3.079%	8.40万	0.00亿	0.000%
2026-08-28	6.130	6.170	6.220	6.080	0.020	0.325%	4.51万	0.00亿	0.000%
2026-08-27	6.150	6.150	6.190	6.080	-0.010	-0.162%	3.67万	0.00亿	0.000%
2026-08-26	6.160	6.160	6.200	6.090	-0.030	-0.485%	4.41万	0.00亿	0.000%
2026-08-25	6.020	6.190	6.200	5.940	0.160	2.653%	5.91万	0.00亿	0.000%
2026-08-24	6.120	6.030	6.130	5.960	-0.050	-0.822%	5.20万	0.00亿	0.000%
2026-08-21	6.060	6.080	6.100	5.930	0.040	0.662%	5.52万	0.00亿	0.000%
2026-08-20	6.030	6.040	6.110	5.960	0.080	1.342%	5.03万	0.00亿	0.000%
2026-08-19	6.030	5.960	6.080	5.900	-0.140	-2.295%	5.65万	0.00亿	0.000%
2026-08-18	6.110	6.100	6.170	6.020	-0.010	-0.164%	4.12万	0.00亿	0.000%
2026-08-17	6.020	6.110	6.130	5.960	0.110	1.833%	4.95万	0.00亿	0.000%
2026-08-14	6.030	6.000	6.080	5.940	-0.010	-0.166%	5.78万	0.00亿	0.000%
2026-08-13	6.110	6.010	6.140	6.010	-0.100	-1.637%	5.81万	0.00亿	0.000%
2026-08-12	6.120	6.110	6.170	6.050	-0.040	-0.650%	4.92万	0.00亿	0.000%
2026-08-11	6.150	6.150	6.190	6.060	0.020	0.326%	5.27万	0.00亿	0.000%
2026-08-10	5.900	6.130	6.160	5.760	0.210	3.547%	7.32万	0.00亿	0.000%
2026-08-07	5.940	5.920	5.940	5.730	0.000	0.000%	5.09万	0.00亿	0.000%
2026-08-06	5.810	5.920	5.940	5.760	0.110	1.893%	5.29万	0.00亿	0.000%
2026-08-05	5.830	5.810	5.900	5.720	0.000	0.000%	5.18万	0.00亿	0.000%
2026-08-04	5.820	5.810	5.920	5.760	0.010	0.172%	6.37万	0.00亿	0.000%
2026-08-03	5.590	5.800	5.820	5.520	0.260	4.693%	7.42万	0.00亿	0.000%
2026-07-31	5.450	5.540	5.560	5.410	0.160	2.974%	6.28万	0.00亿	0.000%
2026-07-30	5.430	5.380	5.550	5.310	-0.090	-1.645%	6.22万	0.00亿	0.000%
2026-07-29	5.380	5.470	5.500	5.350	0.130	2.434%	7.27万	0.00亿	0.000%
2026-07-28	5.300	5.340	5.430	5.270	0.000	0.000%	4.64万	0.00亿	0.000%
2026-07-27	5.170	5.340	5.390	5.150	0.160	3.089%	6.85万	0.00亿	0.000%
2026-07-24	5.260	5.180	5.290	5.070	-0.110	-2.079%	7.00万	0.00亿	0.000%
2026-07-23	5.080	5.290	5.320	5.060	0.160	3.119%	7.84万	0.00亿	0.000%
2026-07-22	5.150	5.130	5.260	5.080	-0.060	-1.156%	8.59万	0.00亿	0.000%
2026-07-21	5.470	5.190	5.470	4.880	-0.230	-4.244%	15.46万	0.00亿	0.000%
2026-07-20	5.650	5.420	5.850	5.330	-0.230	-4.071%	11.57万	0.00亿	0.000%
2026-07-17	5.950	5.650	6.060	5.620	-0.280	-4.722%	9.03万	0.00亿	0.000%
2026-07-16	5.900	5.930	5.990	5.780	0.020	0.338%	5.96万	0.00亿	0.000%
2026-07-15	5.860	5.910	6.030	5.820	0.060	1.026%	8.36万	0.00亿	0.000%
2026-07-14	5.780	5.850	5.870	5.640	0.120	2.094%	6.78万	0.00亿	0.000%
2026-07-13	5.780	5.730	5.920	5.700	-0.140	-2.385%	11.08万	0.00亿	0.000%
2026-07-10	5.790	5.870	5.970	5.610	0.108	1.874%	9.61万	0.00亿	0.000%
2026-07-09	5.792	5.762	5.872	5.532	-0.060	-1.031%	9.55万	0.00亿	0.000%
2026-07-08	5.832	5.822	5.942	5.692	0.000	0.000%	8.95万	0.00亿	0.000%
2026-07-07	5.912	5.822	5.992	5.732	-0.060	-1.020%	8.56万	0.00亿	0.000%
2026-07-06	5.852	5.882	6.152	5.802	0.030	0.513%	11.88万	0.00亿	0.000%
2026-07-03	5.472	5.852	5.942	5.452	0.390	7.140%	14.25万	0.00亿	0.000%
2026-07-02	5.542	5.462	5.672	5.462	-0.010	-0.183%	8.49万	0.00亿	0.000%
2026-07-01	5.262	5.472	5.582	5.212	0.250	4.787%	9.88万	0.00亿	0.000%
2026-06-30	5.372	5.222	5.402	5.192	-0.120	-2.246%	7.70万	0.00亿	0.000%
2026-06-29	5.382	5.342	5.452	5.112	0.000	0.000%	7.63万	0.00亿	0.000%
2026-06-26	5.362	5.342	5.442	5.202	-0.030	-0.558%	7.62万	0.00亿	0.000%
2026-06-25	5.582	5.372	5.592	5.322	-0.140	-2.540%	7.47万	0.00亿	0.000%
2026-06-24	5.822	5.512	6.172	5.482	-0.340	-5.810%	9.69万	0.00亿	0.000%
2026-06-23	5.742	5.852	5.982	5.712	0.070	1.211%	8.89万	0.00亿	0.000%
2026-06-22	5.672	5.782	5.782	5.402	0.110	1.939%	7.97万	0.00亿	0.000%
2026-06-18	5.692	5.672	5.762	5.512	-0.040	-0.700%	6.34万	0.00亿	0.000%
2026-06-17	5.942	5.712	5.942	5.682	-0.220	-3.709%	5.67万	0.00亿	0.000%
2026-06-16	6.012	5.932	6.012	5.792	-0.030	-0.503%	5.52万	0.00亿	0.000%
2026-06-15	6.032	5.962	6.312	5.882	-0.040	-0.666%	5.93万	0.00亿	0.000%
2026-06-12	6.022	6.002	6.072	5.862	0.030	0.502%	4.22万	0.00亿	0.000%
2026-06-11	6.032	5.972	6.062	5.812	-0.090	-1.485%	4.43万	0.00亿	0.000%
2026-06-10	6.042	6.062	6.132	5.862	-0.030	-0.492%	4.98万	0.00亿	0.000%
2026-06-09	6.172	6.092	6.202	5.982	-0.020	-0.327%	5.10万	0.00亿	0.000%
2026-06-08	6.182	6.112	6.382	6.002	-0.190	-3.015%	5.25万	0.00亿	0.000%
2026-06-05	6.342	6.302	6.372	6.062	0.080	1.286%	6.46万	0.00亿	0.000%
2026-06-04	6.312	6.222	6.382	6.142	-0.100	-1.582%	4.68万	0.00亿	0.000%
2026-06-03	6.402	6.322	6.452	6.272	-0.090	-1.404%	6.77万	0.00亿	0.000%
2026-06-02	6.742	6.412	6.762	6.402	-0.280	-4.184%	6.24万	0.00亿	0.000%
2026-06-01	6.462	6.692	6.742	6.262	0.270	4.204%	7.07万	0.00亿	0.000%
2026-05-29	6.682	6.422	6.712	6.412	-0.240	-3.603%	5.59万	0.00亿	0.000%
2026-05-28	6.592	6.662	6.772	6.422	-0.020	-0.299%	6.92万	0.00亿	0.000%
2026-05-27	6.792	6.682	6.842	6.472	-0.130	-1.908%	6.75万	0.00亿	0.000%
2026-05-26	6.922	6.812	6.972	6.762	-0.110	-1.589%	5.97万	0.00亿	0.000%
2026-05-25	7.142	6.922	7.222	6.902	-0.240	-3.351%	5.39万	0.00亿	0.000%
2026-05-22	6.992	7.162	7.172	6.792	0.310	4.524%	6.42万	0.00亿	0.000%
2026-05-21	7.282	6.852	7.322	6.802	-0.400	-5.516%	7.58万	0.00亿	0.000%
2026-05-20	7.362	7.252	7.382	7.212	-0.120	-1.628%	5.14万	0.00亿	0.000%
2026-05-19	7.382	7.372	7.432	7.202	0.020	0.272%	6.02万	0.00亿	0.000%
2026-05-18	7.292	7.352	7.362	7.092	0.130	1.800%	8.08万	0.00亿	0.000%
2026-05-15	7.282	7.222	7.352	7.132	-0.060	-0.824%	6.61万	0.00亿	0.000%
2026-05-14	7.352	7.282	7.382	7.202	0.000	0.000%	5.98万	0.00亿	0.000%
2026-05-13	7.392	7.282	7.452	7.272	-0.070	-0.952%	6.17万	0.00亿	0.000%
2026-05-12	7.512	7.352	7.572	7.322	-0.140	-1.869%	5.77万	0.00亿	0.000%
2026-05-11	7.652	7.492	7.682	7.402	-0.090	-1.187%	5.43万	0.00亿	0.000%
2026-05-08	7.482	7.582	7.622	7.392	0.090	1.201%	4.64万	0.00亿	0.000%
2026-05-07	7.612	7.492	7.722	7.462	-0.110	-1.447%	6.79万	0.00亿	0.000%
2026-05-06	7.702	7.602	7.752	7.552	0.060	0.796%	10.57万	0.00亿	0.000%
2026-04-30	7.512	7.542	7.632	7.462	0.100	1.344%	6.96万	0.00亿	0.000%
2026-04-29	7.262	7.442	7.472	7.232	0.160	2.197%	7.85万	0.00亿	0.000%
2026-04-28	7.282	7.282	7.342	7.202	0.020	0.275%	7.20万	0.00亿	0.000%
2026-04-27	7.082	7.262	7.302	6.902	0.200	2.832%	10.02万	0.00亿	0.000%
2026-04-24	6.912	7.062	7.112	6.842	0.050	0.713%	9.11万	0.00亿	0.000%
2026-04-23	7.042	7.012	7.072	6.842	-0.030	-0.426%	9.35万	0.00亿	0.000%
2026-04-22	7.332	7.042	7.452	6.972	-0.490	-6.506%	17.11万	0.00亿	0.000%
2026-04-21	7.482	7.532	7.642	7.392	0.070	0.938%	6.30万	0.00亿	0.000%
2026-04-20	7.442	7.462	7.492	7.322	0.020	0.269%	6.78万	0.00亿	0.000%
2026-04-17	7.442	7.442	7.632	7.352	0.000	0.000%	5.52万	0.00亿	0.000%
2026-04-16	7.192	7.442	7.472	7.162	0.250	3.476%	7.18万	0.00亿	0.000%
2026-04-15	7.302	7.192	7.312	7.182	-0.110	-1.506%	5.21万	0.00亿	0.000%
2026-04-14	7.482	7.302	7.502	7.132	-0.140	-1.881%	6.84万	0.00亿	0.000%
2026-04-13	7.372	7.442	7.442	7.282	0.060	0.813%	5.61万	0.00亿	0.000%
2026-04-10	7.372	7.382	7.582	7.322	0.060	0.819%	7.47万	0.00亿	0.000%
2026-04-09	7.402	7.322	7.562	7.302	-0.150	-2.007%	6.31万	0.00亿	0.000%
2026-04-08	7.422	7.472	7.562	7.392	0.190	2.609%	7.71万	0.00亿	0.000%
2026-04-07	6.952	7.282	7.312	6.892	0.000	0.000%	9.23万	0.00亿	0.000%
2026-04-03	7.342	7.022	7.352	6.982	0.000	0.000%	8.19万	0.00亿	0.000%
2026-04-02	7.472	7.312	7.552	7.152	0.000	0.000%	8.14万	0.00亿	0.000%
2026-04-01	7.632	7.522	7.742	7.402	0.000	0.000%	8.14万	0.00亿	0.000%