老凤祥（600612）历史行情

以下为老凤祥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
2026-10-16	32.290	32.380	32.460	32.050	0.490	1.537%	60.22万	0.19亿	0.190%
2026-10-15	32.000	31.890	32.450	31.710	-0.300	-0.932%	1.37万	0.00亿	0.000%
2026-10-14	32.000	32.190	32.300	31.830	0.340	1.068%	1.00万	0.00亿	0.000%
2026-10-13	32.000	31.850	32.160	31.680	-0.220	-0.686%	1.11万	0.00亿	0.000%
2026-10-12	31.990	32.070	32.280	31.950	0.130	0.407%	1.35万	0.00亿	0.000%
2026-10-09	31.450	31.940	31.980	31.280	0.770	2.470%	1.92万	0.00亿	0.000%
2026-10-08	31.130	31.170	31.360	30.900	0.000	0.000%	0.80万	0.00亿	0.000%
2026-10-07	30.790	31.370	31.370	30.790	0.580	1.884%	77.63万	0.24亿	0.245%
2026-10-06	30.790	31.370	31.370	30.790	0.580	1.884%	77.63万	0.24亿	0.245%
2026-10-05	30.790	31.370	31.370	30.790	0.580	1.884%	77.63万	0.24亿	0.245%
2026-10-02	30.790	31.370	31.370	30.790	0.580	1.884%	77.63万	0.24亿	0.245%
2026-10-01	30.790	31.370	31.370	30.790	0.580	1.884%	77.63万	0.24亿	0.245%
2026-09-30	30.590	31.170	31.170	30.590	0.580	1.896%	0.78万	0.00亿	0.000%
2026-09-29	30.810	30.590	30.980	30.550	-0.430	-1.386%	0.99万	0.00亿	0.000%
2026-09-28	31.180	31.020	31.250	30.800	-0.150	-0.481%	0.96万	0.00亿	0.000%
2026-09-27	31.910	31.370	32.060	31.350	-0.580	-1.815%	115.78万	0.37亿	0.365%
2026-09-24	31.710	31.170	31.860	31.150	-0.580	-1.827%	1.16万	0.00亿	0.000%
2026-09-23	31.550	31.750	31.790	31.400	0.210	0.666%	1.09万	0.00亿	0.000%
2026-09-22	31.420	31.540	31.680	31.300	0.140	0.446%	1.02万	0.00亿	0.000%
2026-09-21	31.500	31.400	31.510	31.210	0.150	0.480%	1.04万	0.00亿	0.000%
2026-09-18	31.180	31.250	31.580	31.180	0.100	0.321%	1.12万	0.00亿	0.000%
2026-09-17	31.440	31.150	31.680	31.140	-0.490	-1.549%	1.36万	0.00亿	0.000%
2026-09-16	31.860	31.640	31.930	31.320	-0.200	-0.628%	2.03万	0.00亿	0.000%
2026-09-15	32.350	31.840	32.490	31.840	-0.520	-1.607%	1.32万	0.00亿	0.000%
2026-09-14	31.930	32.360	32.940	31.890	0.430	1.347%	2.58万	0.00亿	0.000%
2026-09-11	33.630	31.930	33.940	31.880	-1.900	-5.616%	6.23万	0.00亿	0.000%
2026-09-10	34.850	33.830	35.240	33.690	-0.970	-2.787%	3.91万	0.00亿	0.000%
2026-09-09	34.510	34.800	35.080	34.440	0.290	0.840%	3.04万	0.00亿	0.000%
2026-09-08	33.650	34.510	34.920	33.650	0.710	2.101%	2.26万	0.00亿	0.000%
2026-09-07	33.600	33.800	33.930	33.210	0.200	0.595%	1.46万	0.00亿	0.000%
2026-09-04	33.130	33.600	33.740	33.060	0.630	1.911%	1.63万	0.00亿	0.000%
2026-09-03	33.120	32.970	33.380	32.940	-0.140	-0.423%	1.01万	0.00亿	0.000%
2026-09-02	33.030	33.110	33.130	32.660	-0.020	-0.060%	1.30万	0.00亿	0.000%
2026-09-01	33.190	33.130	33.510	32.700	0.270	0.822%	1.59万	0.00亿	0.000%
2026-08-31	33.360	32.860	33.360	32.570	-0.790	-2.348%	2.16万	0.00亿	0.000%
2026-08-28	32.400	33.650	33.860	32.360	0.900	2.748%	3.80万	0.00亿	0.000%
2026-08-27	32.110	32.750	32.990	32.050	-1.860	-5.374%	5.72万	0.00亿	0.000%
2026-08-26	34.920	34.610	35.240	34.510	-0.740	-2.093%	2.54万	0.00亿	0.000%
2026-08-25	35.440	35.350	35.980	35.100	-0.090	-0.254%	2.02万	0.00亿	0.000%
2026-08-24	34.980	35.440	36.050	34.820	0.590	1.693%	3.69万	0.00亿	0.000%
2026-08-21	34.940	34.850	35.070	34.480	0.090	0.259%	1.39万	0.00亿	0.000%
2026-08-20	34.710	34.760	35.800	34.710	0.200	0.579%	2.62万	0.00亿	0.000%
2026-08-19	34.290	34.560	34.850	34.060	0.270	0.787%	2.10万	0.00亿	0.000%
2026-08-18	33.910	34.290	34.330	33.480	0.330	0.972%	2.07万	0.00亿	0.000%
2026-08-17	33.770	33.960	34.010	33.370	0.330	0.981%	1.64万	0.00亿	0.000%
2026-08-14	34.030	33.630	34.180	33.620	-0.490	-1.436%	1.66万	0.00亿	0.000%
2026-08-13	34.630	34.120	34.760	34.050	-0.530	-1.530%	1.94万	0.00亿	0.000%
2026-08-12	35.280	34.650	35.280	34.320	-0.330	-0.943%	2.30万	0.00亿	0.000%
2026-08-11	36.130	34.980	36.700	34.930	-1.040	-2.887%	3.53万	0.00亿	0.000%
2026-08-10	34.770	36.020	36.200	34.600	1.350	3.894%	4.57万	0.00亿	0.000%
2026-08-07	34.800	34.670	34.860	33.800	-0.130	-0.374%	2.44万	0.00亿	0.000%
2026-08-06	35.600	34.800	35.740	34.470	0.040	0.115%	3.12万	0.00亿	0.000%
2026-08-05	34.680	34.760	35.080	34.270	0.150	0.433%	2.31万	0.00亿	0.000%
2026-08-04	35.780	34.610	35.780	34.600	-1.120	-3.135%	2.65万	0.00亿	0.000%
2026-08-03	35.850	35.730	36.040	35.520	-0.120	-0.335%	1.83万	0.00亿	0.000%
2026-07-31	36.190	35.850	36.570	35.650	-0.660	-1.808%	4.01万	0.00亿	0.000%
2026-07-30	35.350	36.510	36.690	35.350	1.170	3.311%	3.30万	0.00亿	0.000%
2026-07-29	34.700	35.340	35.450	34.640	0.710	2.050%	2.20万	0.00亿	0.000%
2026-07-28	34.000	34.630	34.660	33.600	0.640	1.883%	2.03万	0.00亿	0.000%
2026-07-27	33.750	33.990	34.280	33.570	0.340	1.010%	1.57万	0.00亿	0.000%
2026-07-24	34.340	33.650	34.610	33.640	-0.780	-2.265%	1.28万	0.00亿	0.000%
2026-07-23	34.080	34.430	34.750	34.050	-0.120	-0.347%	1.60万	0.00亿	0.000%
2026-07-22	34.890	34.550	34.890	33.950	-0.260	-0.747%	3.39万	0.00亿	0.000%
2026-07-21	35.450	34.810	36.280	34.800	-0.620	-1.750%	3.60万	0.00亿	0.000%
2026-07-20	34.870	35.430	35.640	34.840	0.580	1.664%	2.22万	0.00亿	0.000%
2026-07-17	35.170	34.850	35.950	34.820	-0.320	-0.910%	2.74万	0.00亿	0.000%
2026-07-16	34.220	35.170	35.200	33.920	0.950	2.776%	2.40万	0.00亿	0.000%
2026-07-15	33.360	34.220	34.240	32.710	0.540	1.603%	2.42万	0.00亿	0.000%
2026-07-14	32.830	33.680	33.830	32.700	0.790	2.402%	2.90万	0.00亿	0.000%
2026-07-13	32.720	32.890	33.110	32.180	0.390	1.200%	1.90万	0.00亿	0.000%
2026-07-10	32.140	32.500	32.690	31.700	0.220	0.682%	1.39万	0.00亿	0.000%
2026-07-09	32.740	32.280	32.970	32.080	-0.460	-1.405%	1.56万	0.00亿	0.000%
2026-07-08	32.380	32.740	33.250	31.900	0.360	1.112%	1.50万	0.00亿	0.000%
2026-07-07	33.250	32.380	33.250	32.280	-0.860	-2.587%	1.35万	0.00亿	0.000%
2026-07-06	32.480	33.240	33.560	32.210	0.630	1.932%	1.79万	0.00亿	0.000%
2026-07-03	32.150	32.610	32.880	32.030	0.780	2.451%	1.96万	0.00亿	0.000%
2026-07-02	31.080	31.830	32.030	31.080	0.800	2.578%	1.87万	0.00亿	0.000%
2026-07-01	30.650	31.030	31.120	30.380	0.400	1.306%	1.26万	0.00亿	0.000%
2026-06-30	31.110	30.630	31.110	30.230	-0.480	-1.543%	1.27万	0.00亿	0.000%
2026-06-29	30.720	31.110	31.450	29.990	0.390	1.270%	1.86万	0.00亿	0.000%
2026-06-26	31.330	30.720	31.330	30.510	-0.660	-2.103%	1.30万	0.00亿	0.000%
2026-06-25	31.680	31.380	31.910	30.980	-0.380	-1.196%	1.21万	0.00亿	0.000%
2026-06-24	32.580	31.760	32.670	31.760	-0.520	-1.611%	0.94万	0.00亿	0.000%
2026-06-23	32.480	32.280	33.040	32.080	-0.410	-1.254%	1.15万	0.00亿	0.000%
2026-06-22	32.900	32.690	32.950	31.880	-0.220	-0.668%	1.20万	0.00亿	0.000%
2026-06-18	33.200	32.910	33.460	32.740	-0.440	-1.319%	0.97万	0.00亿	0.000%
2026-06-17	33.780	33.350	33.780	33.230	-0.430	-1.273%	0.90万	0.00亿	0.000%
2026-06-16	34.370	33.780	34.370	33.580	-0.440	-1.286%	1.03万	0.00亿	0.000%
2026-06-15	34.050	34.220	34.370	33.660	0.360	1.063%	1.46万	0.00亿	0.000%
2026-06-12	33.080	33.860	33.990	33.010	0.780	2.358%	1.59万	0.00亿	0.000%
2026-06-11	33.580	33.080	33.850	32.990	-0.680	-2.014%	0.93万	0.00亿	0.000%
2026-06-10	33.180	33.760	33.940	32.990	0.620	1.871%	1.12万	0.00亿	0.000%
2026-06-09	33.290	33.140	33.460	32.990	-0.210	-0.630%	0.96万	0.00亿	0.000%
2026-06-08	33.880	33.350	34.470	33.080	-0.790	-2.314%	1.65万	0.00亿	0.000%
2026-06-05	33.920	34.140	34.840	33.790	0.210	0.619%	1.20万	0.00亿	0.000%
2026-06-04	34.470	33.930	34.660	33.730	-0.550	-1.595%	1.27万	0.00亿	0.000%
2026-06-03	35.120	34.480	35.120	34.340	-0.650	-1.850%	0.98万	0.00亿	0.000%
2026-06-02	35.270	35.130	35.660	35.040	-0.150	-0.425%	1.24万	0.00亿	0.000%
2026-06-01	34.340	35.280	35.320	34.190	0.850	2.469%	1.72万	0.00亿	0.000%
2026-05-29	33.860	34.430	34.740	33.860	0.530	1.563%	1.55万	0.00亿	0.000%
2026-05-28	34.860	33.900	34.880	33.880	-0.950	-2.726%	1.32万	0.00亿	0.000%
2026-05-27	34.840	34.850	35.050	34.190	-0.150	-0.429%	1.79万	0.00亿	0.000%
2026-05-26	34.870	35.000	35.110	34.470	0.130	0.373%	1.17万	0.00亿	0.000%
2026-05-25	35.290	34.870	35.460	34.840	-0.360	-1.022%	0.85万	0.00亿	0.000%
2026-05-22	35.470	35.230	35.780	35.150	-0.240	-0.677%	0.89万	0.00亿	0.000%
2026-05-21	35.670	35.470	36.030	35.400	-0.190	-0.533%	0.90万	0.00亿	0.000%
2026-05-20	36.020	35.660	36.060	35.480	-0.410	-1.137%	0.86万	0.00亿	0.000%
2026-05-19	35.490	36.070	36.080	35.450	0.690	1.950%	1.05万	0.00亿	0.000%
2026-05-18	35.660	35.380	35.860	35.110	-0.490	-1.366%	1.15万	0.00亿	0.000%
2026-05-15	36.430	35.870	36.560	35.620	-0.600	-1.645%	1.53万	0.00亿	0.000%
2026-05-14	36.880	36.470	37.030	36.390	-0.540	-1.459%	1.25万	0.00亿	0.000%
2026-05-13	37.000	37.010	37.160	36.820	0.010	0.027%	0.85万	0.00亿	0.000%
2026-05-12	37.430	37.000	37.510	36.950	-0.410	-1.096%	1.26万	0.00亿	0.000%
2026-05-11	37.740	37.410	37.740	37.270	-0.320	-0.848%	1.60万	0.00亿	0.000%
2026-05-08	37.780	37.730	37.880	37.540	-0.140	-0.370%	1.04万	0.00亿	0.000%
2026-05-07	37.920	37.870	38.000	37.480	0.090	0.238%	1.81万	0.00亿	0.000%
2026-05-06	37.880	37.780	38.120	37.780	-0.110	-0.290%	1.59万	0.00亿	0.000%
2026-04-30	38.240	37.890	38.340	37.780	-0.340	-0.889%	1.22万	0.00亿	0.000%
2026-04-29	37.930	38.230	38.420	37.890	0.430	1.138%	1.30万	0.00亿	0.000%
2026-04-28	37.860	37.800	37.930	37.640	0.020	0.053%	1.17万	0.00亿	0.000%
2026-04-27	38.720	37.780	38.760	37.780	-1.010	-2.604%	2.16万	0.00亿	0.000%
2026-04-24	39.480	38.790	39.500	38.640	-1.030	-2.587%	1.93万	0.00亿	0.000%
2026-04-23	39.800	39.820	39.980	39.510	-0.160	-0.400%	0.85万	0.00亿	0.000%
2026-04-22	39.630	39.980	40.170	39.430	0.300	0.756%	1.00万	0.00亿	0.000%
2026-04-21	39.880	39.680	40.040	39.620	-0.070	-0.176%	0.61万	0.00亿	0.000%
2026-04-20	40.060	39.750	40.260	39.640	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-17	40.310	40.050	40.310	39.890	0.000	0.000%	0.65万	0.00亿	0.000%
2026-04-16	40.590	40.600	40.950	40.090	0.000	0.000%	1.17万	0.49亿	0.370%
2026-04-15	40.670	40.600	40.810	40.320	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-14	40.470	40.490	40.630	40.190	0.260	0.646%	0.71万	0.00亿	0.000%
2026-04-13	39.980	40.230	40.460	39.860	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-10	40.270	40.100	40.410	40.080	0.000	0.000%	0.76万	0.00亿	0.000%
2026-04-09	40.420	40.070	40.610	40.040	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-08	40.630	40.690	40.980	40.560	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-07	39.790	40.190	40.460	39.790	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-03	40.220	39.820	40.470	39.680	0.000	0.000%	0.77万	0.00亿	0.000%
2026-04-02	40.360	40.330	40.710	40.180	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-01	40.530	40.460	40.540	40.030	0.000	0.000%	1.19万	0.00亿	0.000%