上海凤凰（600679）历史行情

以下为上海凤凰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
2026-10-13	10.610	11.030	11.110	10.540	0.270	2.510%	6.29万	0.69亿	1.830%
2026-10-12	10.880	10.760	10.880	10.500	-0.010	-0.090%	3.63万	0.39亿	1.060%
2026-10-09	10.660	10.770	10.790	10.470	0.090	0.840%	4.64万	0.49亿	1.350%
2026-10-08	10.390	10.680	10.760	10.380	0.130	1.230%	4.45万	0.47亿	1.290%
2026-10-07	10.520	10.550	10.590	10.480	0.030	0.285%	315.34万	0.33亿	0.918%
2026-10-06	10.520	10.550	10.590	10.480	0.030	0.285%	315.34万	0.33亿	0.918%
2026-10-05	10.520	10.550	10.590	10.480	0.030	0.285%	315.34万	0.33亿	0.918%
2026-10-02	10.520	10.550	10.590	10.480	0.030	0.285%	315.34万	0.33亿	0.918%
2026-10-01	10.520	10.550	10.590	10.480	0.030	0.285%	315.34万	0.33亿	0.918%
2026-09-30	10.520	10.550	10.590	10.480	0.030	0.290%	3.15万	0.33亿	0.920%
2026-09-29	10.540	10.520	10.670	10.410	-0.030	-0.280%	4.29万	0.45亿	1.250%
2026-09-28	10.760	10.550	10.770	10.460	-0.080	-0.750%	5.63万	0.59亿	1.640%
2026-09-27	10.700	10.630	11.020	10.470	-0.060	-0.561%	946.19万	1.01亿	2.753%
2026-09-24	10.700	10.630	11.020	10.470	-0.060	-0.560%	9.46万	1.01亿	2.750%
2026-09-23	10.880	10.690	11.330	10.590	-0.230	-2.110%	11.70万	1.27亿	3.400%
2026-09-22	10.410	10.920	11.500	10.250	0.400	3.800%	16.38万	1.78亿	4.770%
2026-09-21	10.250	10.520	10.560	10.110	0.240	2.330%	7.92万	0.83亿	2.300%
2026-09-18	9.970	10.280	10.950	9.920	0.300	3.010%	8.49万	0.89亿	2.470%
2026-09-17	9.860	9.980	10.070	9.700	0.170	1.730%	3.18万	0.32亿	0.920%
2026-09-16	9.720	9.810	9.830	9.620	0.020	0.200%	2.27万	0.22亿	0.660%
2026-09-15	10.100	9.790	10.140	9.730	-0.300	-2.970%	2.70万	0.27亿	0.790%
2026-09-14	10.010	10.090	10.160	9.960	0.080	0.800%	2.10万	0.21亿	0.610%
2026-09-11	10.110	10.010	10.200	9.950	-0.200	-1.960%	2.63万	0.26亿	0.770%
2026-09-10	10.360	10.210	10.360	10.190	-0.160	-1.540%	2.38万	0.24亿	0.690%
2026-09-09	10.300	10.370	10.430	10.280	0.050	0.480%	2.57万	0.27亿	0.750%
2026-09-08	10.260	10.320	10.370	10.170	0.110	1.080%	3.21万	0.33亿	0.930%
2026-09-07	10.180	10.210	10.280	10.140	0.060	0.590%	2.39万	0.24亿	0.700%
2026-09-04	10.060	10.150	10.250	10.060	0.110	1.100%	2.79万	0.28亿	0.810%
2026-09-03	10.250	10.040	10.350	10.030	-0.170	-1.670%	2.68万	0.27亿	0.780%
2026-09-02	10.200	10.210	10.310	10.050	0.010	0.100%	2.97万	0.30亿	0.860%
2026-09-01	10.140	10.200	10.230	10.050	0.050	0.490%	4.61万	0.47亿	1.340%
2026-08-31	10.190	10.150	10.250	9.940	-0.030	-0.290%	3.90万	0.39亿	1.130%
2026-08-28	9.760	10.180	10.300	9.750	0.380	3.880%	6.68万	0.68亿	1.940%
2026-08-27	9.790	9.800	9.800	9.700	-0.010	-0.100%	2.78万	0.27亿	0.810%
2026-08-26	9.620	9.810	9.840	9.620	0.140	1.450%	2.77万	0.27亿	0.800%
2026-08-25	9.390	9.670	9.680	9.390	0.190	2.000%	3.27万	0.32亿	0.950%
2026-08-24	9.430	9.480	9.540	9.350	0.090	0.960%	2.35万	0.22亿	0.680%
2026-08-21	9.500	9.390	9.500	9.300	-0.100	-1.050%	1.75万	0.16亿	0.510%
2026-08-20	9.480	9.490	9.540	9.390	0.130	1.390%	2.29万	0.22亿	0.670%
2026-08-19	9.550	9.360	9.610	9.350	-0.240	-2.500%	2.15万	0.20亿	0.620%
2026-08-18	9.640	9.600	9.660	9.480	0.080	0.840%	2.30万	0.22亿	0.670%
2026-08-17	9.530	9.520	9.540	9.370	0.040	0.420%	1.36万	0.13亿	0.400%
2026-08-14	9.520	9.480	9.580	9.400	0.010	0.110%	1.68万	0.16亿	0.490%
2026-08-13	9.610	9.470	9.650	9.450	-0.130	-1.350%	2.24万	0.21亿	0.650%
2026-08-12	9.530	9.600	9.610	9.480	0.090	0.950%	1.85万	0.18亿	0.540%
2026-08-11	9.620	9.510	9.620	9.480	-0.070	-0.730%	2.28万	0.22亿	0.660%
2026-08-10	9.390	9.580	9.650	9.330	0.190	2.020%	2.60万	0.25亿	0.760%
2026-08-07	9.510	9.390	9.510	9.300	-0.120	-1.260%	2.37万	0.22亿	0.690%
2026-08-06	9.450	9.510	9.580	9.330	0.010	0.110%	2.61万	0.25亿	0.760%
2026-08-05	9.610	9.500	9.660	9.460	-0.090	-0.940%	2.59万	0.25亿	0.750%
2026-08-04	9.720	9.590	9.760	9.560	-0.130	-1.340%	2.85万	0.27亿	0.830%
2026-08-03	9.580	9.720	9.740	9.500	0.180	1.890%	3.08万	0.30亿	0.900%
2026-07-31	9.370	9.540	9.570	9.300	0.170	1.810%	3.06万	0.29亿	0.890%
2026-07-30	9.580	9.370	9.580	9.330	0.030	0.320%	3.71万	0.35亿	1.080%
2026-07-29	9.150	9.340	9.380	9.150	0.150	1.630%	2.64万	0.25亿	0.770%
2026-07-28	9.050	9.190	9.250	9.010	0.100	1.100%	1.91万	0.18亿	0.560%
2026-07-27	8.970	9.090	9.140	8.890	0.130	1.450%	1.48万	0.13亿	0.430%
2026-07-24	9.100	8.960	9.130	8.960	-0.180	-1.970%	1.51万	0.14亿	0.440%
2026-07-23	8.860	9.140	9.150	8.860	0.220	2.470%	2.23万	0.20亿	0.650%
2026-07-22	8.960	8.920	9.050	8.830	-0.090	-1.000%	2.00万	0.18亿	0.580%
2026-07-21	9.190	9.010	9.260	8.940	-0.170	-1.850%	3.39万	0.31亿	0.990%
2026-07-20	9.260	9.180	9.350	9.070	-0.020	-0.220%	3.08万	0.28亿	0.900%
2026-07-17	9.270	9.200	9.390	9.050	-0.080	-0.860%	2.94万	0.27亿	0.860%
2026-07-16	9.240	9.280	9.370	9.110	0.040	0.430%	2.77万	0.26亿	0.810%
2026-07-15	9.100	9.240	9.370	9.100	0.130	1.430%	3.28万	0.31亿	0.950%
2026-07-14	8.830	9.110	9.200	8.800	0.280	3.170%	4.67万	0.43亿	1.360%
2026-07-13	8.910	8.830	8.970	8.780	-0.100	-1.120%	2.09万	0.19亿	0.610%
2026-07-10	8.730	8.930	9.040	8.640	0.150	1.710%	2.77万	0.25亿	0.810%
2026-07-09	8.840	8.780	8.910	8.670	-0.120	-1.350%	2.78万	0.25亿	0.810%
2026-07-08	8.860	8.900	8.960	8.740	0.030	0.340%	1.92万	0.17亿	0.560%
2026-07-07	9.010	8.870	9.110	8.780	-0.130	-1.440%	2.16万	0.19亿	0.630%
2026-07-06	9.100	9.000	9.180	8.960	-0.140	-1.530%	1.68万	0.15亿	0.490%
2026-07-03	9.030	9.140	9.190	9.020	0.070	0.770%	3.30万	0.30亿	0.960%
2026-07-02	8.970	9.070	9.210	8.970	0.040	0.440%	2.81万	0.26亿	0.820%
2026-07-01	8.840	9.030	9.070	8.750	0.170	1.920%	3.09万	0.28亿	0.900%
2026-06-30	9.080	8.860	9.110	8.830	-0.250	-2.740%	4.48万	0.40亿	1.300%
2026-06-29	8.650	9.110	9.370	8.420	0.460	5.320%	7.91万	0.72亿	2.300%
2026-06-26	8.690	8.650	8.820	8.440	-0.040	-0.460%	3.81万	0.33亿	1.110%
2026-06-25	8.650	8.690	8.780	8.590	-0.060	-0.690%	2.72万	0.24亿	0.790%
2026-06-24	8.980	8.750	8.990	8.710	-0.240	-2.670%	3.13万	0.28亿	0.910%
2026-06-23	8.950	8.990	9.180	8.900	0.010	0.110%	3.18万	0.29亿	0.930%
2026-06-22	8.930	8.980	8.990	8.640	0.020	0.220%	4.05万	0.36亿	1.180%
2026-06-18	9.160	8.960	9.220	8.950	-0.190	-2.080%	3.41万	0.31亿	0.990%
2026-06-17	9.250	9.150	9.270	9.100	-0.130	-1.400%	2.87万	0.26亿	0.830%
2026-06-16	9.380	9.280	9.380	9.190	-0.100	-1.070%	2.75万	0.26亿	0.800%
2026-06-15	9.320	9.380	9.560	9.300	-0.020	-0.210%	3.61万	0.34亿	1.050%
2026-06-12	9.280	9.400	9.490	9.150	0.150	1.620%	4.65万	0.44亿	1.350%
2026-06-11	9.570	9.250	9.700	9.170	-0.460	-4.740%	6.46万	0.60亿	1.880%
2026-06-10	9.930	9.710	10.230	9.640	-0.240	-2.410%	5.69万	0.56亿	1.660%
2026-06-09	10.320	9.950	10.320	9.900	-0.340	-3.300%	7.27万	0.73亿	2.120%
2026-06-08	10.400	10.290	10.450	10.070	-0.220	-2.090%	8.02万	0.83亿	2.330%
2026-06-05	10.670	10.510	11.040	10.360	-0.260	-2.410%	10.59万	1.13亿	3.080%
2026-06-04	10.740	10.770	11.420	10.590	0.100	0.940%	17.64万	1.95亿	5.130%
2026-06-03	10.040	10.670	10.670	10.030	0.980	10.110%	11.03万	1.15亿	3.210%
2026-06-02	9.940	9.690	9.950	9.650	-0.260	-2.610%	3.50万	0.34亿	1.020%
2026-06-01	9.750	9.950	9.990	9.610	0.250	2.580%	4.06万	0.40亿	1.180%
2026-05-29	9.740	9.700	9.830	9.660	-0.040	-0.410%	3.12万	0.31亿	0.910%
2026-05-28	9.710	9.740	9.810	9.530	0.030	0.310%	3.20万	0.31亿	0.930%
2026-05-27	9.930	9.710	9.930	9.670	-0.250	-2.510%	3.31万	0.33亿	0.960%
2026-05-26	9.940	9.960	10.140	9.850	-0.110	-1.090%	3.00万	0.30亿	0.870%
2026-05-25	10.170	10.070	10.230	9.950	-0.110	-1.080%	3.59万	0.36亿	1.050%
2026-05-22	10.200	10.180	10.280	10.040	0.000	0.000%	2.84万	0.29亿	0.830%
2026-05-21	10.360	10.180	10.560	10.130	-0.180	-1.740%	3.43万	0.36亿	1.000%
2026-05-20	10.550	10.360	10.550	10.290	-0.190	-1.800%	3.39万	0.35亿	0.990%
2026-05-19	10.580	10.550	10.710	10.460	-0.060	-0.570%	3.00万	0.32亿	0.870%
2026-05-18	10.720	10.610	10.720	10.440	-0.120	-1.120%	3.72万	0.39亿	1.080%
2026-05-15	10.720	10.730	10.890	10.610	0.030	0.280%	3.16万	0.34亿	0.920%
2026-05-14	10.850	10.700	10.850	10.600	-0.150	-1.380%	3.58万	0.39亿	1.040%
2026-05-13	10.890	10.850	10.890	10.670	-0.020	-0.180%	3.96万	0.43亿	1.150%
2026-05-12	11.140	10.870	11.140	10.860	-0.270	-2.420%	4.09万	0.45亿	1.190%
2026-05-11	11.100	11.140	11.160	11.000	0.040	0.360%	3.59万	0.40亿	1.040%
2026-05-08	10.990	11.100	11.130	10.920	0.120	1.090%	3.40万	0.38亿	0.990%
2026-05-07	11.050	10.980	11.120	10.980	-0.080	-0.720%	2.59万	0.29亿	0.750%
2026-05-06	11.200	11.060	11.200	11.010	-0.110	-0.980%	4.45万	0.50亿	1.290%
2026-04-30	11.050	11.170	11.240	10.990	0.090	0.810%	2.78万	0.31亿	0.810%
2026-04-29	10.920	11.080	11.130	10.920	-0.050	-0.450%	3.17万	0.35亿	0.920%
2026-04-28	11.220	11.130	11.270	11.020	-0.190	-1.680%	2.75万	0.31亿	0.800%
2026-04-27	11.170	11.320	11.320	11.020	0.180	1.620%	3.53万	0.40亿	1.030%
2026-04-24	11.020	11.140	11.190	10.940	0.120	1.090%	3.38万	0.38亿	0.980%
2026-04-23	11.110	11.020	11.210	10.950	-0.060	-0.540%	3.21万	0.36亿	0.930%
2026-04-22	11.240	11.080	11.240	11.060	-0.180	-1.600%	3.41万	0.38亿	0.990%
2026-04-21	11.360	11.260	11.380	11.210	-0.100	-0.880%	2.50万	0.28亿	0.730%
2026-04-20	11.260	11.360	11.380	11.220	0.020	0.180%	2.54万	0.29亿	0.740%
2026-04-17	11.440	11.340	11.470	11.260	-0.140	-1.220%	2.78万	0.32亿	0.810%
2026-04-16	11.390	11.480	11.490	11.300	0.090	0.790%	3.57万	0.41亿	1.040%
2026-04-15	11.557	11.387	11.637	11.387	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-14	11.717	11.557	11.787	11.437	-0.160	-1.366%	4.01万	0.00亿	0.000%
2026-04-13	11.667	11.717	11.787	11.597	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-10	11.637	11.657	11.787	11.637	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-09	11.817	11.577	11.847	11.537	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-08	11.737	11.867	11.897	11.707	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-07	11.497	11.597	11.637	11.417	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-03	11.887	11.477	11.907	11.447	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-02	11.957	11.817	11.977	11.757	0.000	0.000%	2.82万	0.00亿	0.000%
2026-04-01	12.007	11.957	12.107	11.797	0.000	0.000%	4.01万	0.00亿	0.000%