凤凰股份（600716）历史行情
以下为凤凰股份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 | 3.600 | 3.590 | 3.630 | 3.510 | -0.030 | -0.829% | 412.26万 | 0.15亿 | 0.440% |
| 2026-10-12 | 3.730 | 3.620 | 3.740 | 3.620 | -0.090 | -2.426% | 5.76万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.700 | 3.710 | 3.750 | 3.610 | 0.010 | 0.270% | 7.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.780 | 3.700 | 3.800 | 3.680 | -0.090 | -2.375% | 6.07万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.800 | 3.790 | 3.810 | 3.660 | 0.000 | 0.000% | 721.92万 | 0.27亿 | 0.771% |
| 2026-10-06 | 3.800 | 3.790 | 3.810 | 3.660 | 0.000 | 0.000% | 721.92万 | 0.27亿 | 0.771% |
| 2026-10-05 | 3.800 | 3.790 | 3.810 | 3.660 | 0.000 | 0.000% | 721.92万 | 0.27亿 | 0.771% |
| 2026-10-02 | 3.800 | 3.790 | 3.810 | 3.660 | 0.000 | 0.000% | 721.92万 | 0.27亿 | 0.771% |
| 2026-10-01 | 3.800 | 3.790 | 3.810 | 3.660 | 0.000 | 0.000% | 721.92万 | 0.27亿 | 0.771% |
| 2026-09-30 | 3.800 | 3.790 | 3.810 | 3.660 | 0.000 | 0.000% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.710 | 3.790 | 3.830 | 3.700 | 0.070 | 1.882% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.710 | 3.720 | 3.740 | 3.660 | 0.030 | 0.813% | 4.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.730 | 3.690 | 3.770 | 3.660 | -0.040 | -1.072% | 491.90万 | 0.18亿 | 0.526% |
| 2026-09-24 | 3.730 | 3.690 | 3.770 | 3.660 | -0.040 | -1.072% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.750 | 3.730 | 3.850 | 3.730 | -0.030 | -0.798% | 7.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.710 | 3.760 | 3.800 | 3.660 | 0.030 | 0.804% | 9.65万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.570 | 3.730 | 3.740 | 3.550 | 0.170 | 4.775% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.590 | 3.560 | 3.640 | 3.560 | -0.030 | -0.836% | 5.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.560 | 3.590 | 3.600 | 3.490 | 0.040 | 1.127% | 5.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.560 | 3.550 | 3.600 | 3.530 | -0.010 | -0.281% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.650 | 3.560 | 3.720 | 3.560 | -0.080 | -2.198% | 4.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.620 | 3.640 | 3.670 | 3.580 | 0.010 | 0.275% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.710 | 3.630 | 3.730 | 3.580 | -0.100 | -2.681% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.750 | 3.730 | 3.750 | 3.690 | -0.010 | -0.267% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.750 | 3.740 | 3.790 | 3.720 | -0.030 | -0.796% | 4.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.710 | 3.770 | 3.790 | 3.710 | 0.060 | 1.617% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.700 | 3.710 | 3.730 | 3.630 | 0.030 | 0.815% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.660 | 3.680 | 3.730 | 3.630 | 0.040 | 1.099% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.730 | 3.640 | 3.730 | 3.630 | -0.070 | -1.887% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.720 | 3.710 | 3.740 | 3.630 | -0.020 | -0.536% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.650 | 3.730 | 3.750 | 3.640 | 0.070 | 1.913% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.830 | 3.660 | 3.830 | 3.660 | -0.110 | -2.918% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.660 | 3.770 | 3.800 | 3.650 | 0.110 | 3.005% | 7.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.640 | 3.660 | 3.680 | 3.580 | 0.020 | 0.549% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.620 | 3.640 | 3.680 | 3.580 | 0.060 | 1.676% | 6.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.480 | 3.580 | 3.610 | 3.460 | 0.090 | 2.579% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.530 | 3.490 | 3.560 | 3.460 | -0.040 | -1.133% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.560 | 3.530 | 3.560 | 3.470 | -0.030 | -0.843% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.460 | 3.560 | 3.590 | 3.460 | 0.100 | 2.890% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.540 | 3.460 | 3.540 | 3.450 | -0.080 | -2.260% | 4.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.570 | 3.540 | 3.580 | 3.520 | -0.010 | -0.282% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.520 | 3.550 | 3.590 | 3.490 | 0.030 | 0.852% | 4.53万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.590 | 3.520 | 3.620 | 3.500 | -0.070 | -1.950% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.630 | 3.590 | 3.650 | 3.560 | -0.040 | -1.102% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.570 | 3.630 | 3.660 | 3.530 | 0.070 | 1.966% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.560 | 3.560 | 3.620 | 3.520 | 0.000 | 0.000% | 5.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.460 | 3.560 | 3.580 | 3.420 | 0.120 | 3.488% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.510 | 3.440 | 3.510 | 3.390 | -0.070 | -1.994% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.470 | 3.510 | 3.510 | 3.440 | 0.050 | 1.445% | 6.01万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.460 | 3.460 | 3.500 | 3.430 | 0.010 | 0.290% | 4.39万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.560 | 3.450 | 3.570 | 3.420 | -0.090 | -2.542% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.330 | 3.540 | 3.570 | 3.320 | 0.220 | 6.627% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.310 | 3.320 | 3.360 | 3.270 | 0.030 | 0.912% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.360 | 3.290 | 3.430 | 3.290 | -0.080 | -2.374% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.230 | 3.370 | 3.420 | 3.210 | 0.140 | 4.334% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.150 | 3.230 | 3.290 | 3.150 | 0.070 | 2.215% | 6.01万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.040 | 3.160 | 3.220 | 3.020 | 0.120 | 3.947% | 7.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.100 | 3.040 | 3.130 | 3.030 | -0.080 | -2.564% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.990 | 3.120 | 3.120 | 2.990 | 0.110 | 3.654% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.030 | 3.010 | 3.080 | 2.980 | -0.020 | -0.660% | 6.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.150 | 3.030 | 3.160 | 2.930 | -0.130 | -4.114% | 14.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.320 | 3.160 | 3.390 | 3.120 | -0.140 | -4.242% | 13.21万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.470 | 3.300 | 3.520 | 3.290 | -0.170 | -4.899% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.400 | 3.470 | 3.580 | 3.370 | 0.070 | 2.059% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.370 | 3.400 | 3.460 | 3.330 | 0.030 | 0.890% | 6.11万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.240 | 3.370 | 3.380 | 3.220 | 0.110 | 3.374% | 6.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.360 | 3.260 | 3.380 | 3.260 | -0.090 | -2.687% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.310 | 3.350 | 3.450 | 3.270 | 0.040 | 1.208% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.340 | 3.310 | 3.380 | 3.260 | -0.030 | -0.898% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.290 | 3.340 | 3.420 | 3.200 | 0.070 | 2.141% | 8.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.400 | 3.270 | 3.420 | 3.260 | -0.140 | -4.106% | 6.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.400 | 3.410 | 3.480 | 3.390 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.430 | 3.410 | 3.480 | 3.400 | -0.020 | -0.583% | 5.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.460 | 3.430 | 3.530 | 3.420 | -0.050 | -1.437% | 5.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.350 | 3.480 | 3.480 | 3.330 | 0.120 | 3.571% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.400 | 3.360 | 3.450 | 3.300 | -0.060 | -1.754% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.360 | 3.420 | 3.510 | 3.300 | 0.040 | 1.183% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.450 | 3.380 | 3.460 | 3.340 | -0.090 | -2.594% | 7.32万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.530 | 3.470 | 3.550 | 3.440 | -0.050 | -1.420% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.700 | 3.520 | 3.710 | 3.450 | -0.180 | -4.865% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.650 | 3.700 | 3.770 | 3.640 | 0.030 | 0.817% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.730 | 3.670 | 3.730 | 3.550 | -0.060 | -1.609% | 8.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.680 | 3.730 | 3.830 | 3.590 | 0.050 | 1.359% | 12.47万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.730 | 3.680 | 3.760 | 3.610 | -0.070 | -1.867% | 7.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.690 | 3.750 | 3.760 | 3.580 | 0.080 | 2.180% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.740 | 3.670 | 3.770 | 3.650 | -0.080 | -2.133% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.750 | 3.750 | 3.850 | 3.670 | 0.020 | 0.536% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.690 | 3.730 | 3.840 | 3.600 | 0.020 | 0.539% | 16.11万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.660 | 3.710 | 3.730 | 3.590 | 0.040 | 1.090% | 12.05万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.600 | 3.670 | 3.710 | 3.490 | 0.080 | 2.228% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.560 | 3.590 | 3.720 | 3.500 | -0.020 | -0.554% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.600 | 3.610 | 3.660 | 3.550 | 0.010 | 0.278% | 6.68万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.690 | 3.600 | 3.730 | 3.550 | -0.100 | -2.703% | 10.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.690 | 3.700 | 3.770 | 3.620 | 0.010 | 0.271% | 10.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.760 | 3.690 | 3.800 | 3.660 | -0.080 | -2.122% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.670 | 3.770 | 3.800 | 3.660 | 0.070 | 1.892% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.730 | 3.700 | 3.850 | 3.670 | -0.030 | -0.804% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.700 | 3.730 | 3.780 | 3.680 | 0.020 | 0.539% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.780 | 3.710 | 3.810 | 3.690 | -0.050 | -1.330% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.860 | 3.760 | 3.860 | 3.650 | -0.090 | -2.338% | 15.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.940 | 3.850 | 3.960 | 3.820 | -0.070 | -1.786% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.920 | 3.920 | 3.970 | 3.860 | 0.040 | 1.031% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.010 | 3.880 | 4.100 | 3.860 | -0.160 | -3.960% | 8.44万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.090 | 4.040 | 4.220 | 4.020 | -0.060 | -1.463% | 7.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.060 | 4.100 | 4.140 | 3.980 | 0.030 | 0.737% | 9.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.980 | 4.070 | 4.080 | 3.910 | 0.060 | 1.496% | 9.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.120 | 4.010 | 4.130 | 3.980 | -0.100 | -2.433% | 9.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.360 | 4.110 | 4.360 | 4.110 | -0.230 | -5.300% | 13.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.400 | 4.340 | 4.410 | 4.330 | -0.060 | -1.364% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.520 | 4.400 | 4.560 | 4.340 | -0.090 | -2.004% | 16.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.410 | 4.490 | 4.540 | 4.350 | 0.120 | 2.746% | 15.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.350 | 4.370 | 4.410 | 4.320 | 0.020 | 0.460% | 10.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.360 | 4.350 | 4.430 | 4.330 | 0.000 | 0.000% | 9.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.450 | 4.350 | 4.450 | 4.300 | -0.080 | -1.806% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.380 | 4.430 | 4.530 | 4.380 | 0.060 | 1.373% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.290 | 4.370 | 4.430 | 4.290 | 0.070 | 1.628% | 11.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.290 | 4.300 | 4.360 | 4.270 | 0.020 | 0.467% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.280 | 4.280 | 4.320 | 4.160 | -0.010 | -0.233% | 9.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.390 | 4.290 | 4.390 | 4.220 | -0.090 | -2.055% | 11.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.170 | 4.380 | 4.420 | 4.150 | 0.200 | 4.785% | 14.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.270 | 4.180 | 4.280 | 4.170 | -0.090 | -2.108% | 5.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.240 | 4.270 | 4.340 | 4.090 | 0.050 | 1.185% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.150 | 4.220 | 4.340 | 4.090 | 0.030 | 0.716% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.210 | 4.190 | 4.240 | 4.130 | -0.050 | -1.179% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.170 | 4.240 | 4.260 | 4.110 | 0.060 | 1.435% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.310 | 4.180 | 4.310 | 4.170 | 0.000 | 0.000% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.300 | 4.310 | 4.340 | 4.230 | 0.010 | 0.233% | 9.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.390 | 4.300 | 4.390 | 4.250 | 0.000 | 0.000% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.420 | 4.370 | 4.480 | 4.340 | 0.000 | 0.000% | 8.00万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.380 | 4.430 | 4.460 | 4.290 | 0.000 | 0.000% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.280 | 4.390 | 4.400 | 4.250 | 0.000 | 0.000% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.240 | 4.200 | 4.350 | 4.140 | 0.000 | 0.000% | 20.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.470 | 4.200 | 4.480 | 4.180 | 0.000 | 0.000% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.540 | 4.460 | 4.590 | 4.420 | 0.000 | 0.000% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.560 | 4.550 | 4.630 | 4.520 | 0.000 | 0.000% | 6.77万 | 0.00亿 | 0.000% |