凤凰传媒（601928）历史行情

以下为凤凰传媒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
2026-10-19	9.000	9.190	9.220	8.900	0.150	1.659%	468.30万	0.43亿	0.184%
2026-10-16	9.190	9.040	9.340	8.970	-0.100	-1.094%	21.57万	0.00亿	0.000%
2026-10-15	9.140	9.140	9.210	9.050	-0.050	-0.544%	22.15万	0.00亿	0.000%
2026-10-14	8.860	9.190	9.220	8.820	0.320	3.608%	26.96万	0.00亿	0.000%
2026-10-13	8.880	8.870	8.960	8.800	-0.120	-1.335%	17.97万	0.00亿	0.000%
2026-10-12	8.640	8.990	9.000	8.620	0.370	4.292%	32.94万	0.00亿	0.000%
2026-10-09	8.340	8.620	8.650	8.320	0.290	3.481%	18.09万	0.00亿	0.000%
2026-10-08	8.350	8.330	8.400	8.280	-0.010	-0.120%	8.51万	0.00亿	0.000%
2026-10-07	8.280	8.340	8.370	8.230	0.070	0.846%	950.83万	0.79亿	0.374%
2026-10-06	8.280	8.340	8.370	8.230	0.070	0.846%	950.83万	0.79亿	0.374%
2026-10-05	8.280	8.340	8.370	8.230	0.070	0.846%	950.83万	0.79亿	0.374%
2026-10-02	8.280	8.340	8.370	8.230	0.070	0.846%	950.83万	0.79亿	0.374%
2026-10-01	8.280	8.340	8.370	8.230	0.070	0.846%	950.83万	0.79亿	0.374%
2026-09-30	8.280	8.340	8.370	8.230	0.070	0.846%	9.51万	0.00亿	0.000%
2026-09-29	8.160	8.270	8.280	8.150	0.110	1.348%	9.51万	0.00亿	0.000%
2026-09-28	8.260	8.160	8.270	8.110	-0.100	-1.211%	10.47万	0.00亿	0.000%
2026-09-27	8.280	8.260	8.400	8.230	-0.020	-0.242%	1,097.16万	0.91亿	0.431%
2026-09-24	8.280	8.260	8.400	8.230	-0.020	-0.242%	10.97万	0.00亿	0.000%
2026-09-23	8.410	8.280	8.440	8.240	-0.190	-2.243%	13.80万	0.00亿	0.000%
2026-09-22	8.290	8.470	8.480	8.280	0.200	2.418%	19.74万	0.00亿	0.000%
2026-09-21	8.270	8.270	8.300	8.190	0.020	0.242%	14.71万	0.00亿	0.000%
2026-09-18	8.280	8.250	8.310	8.220	-0.010	-0.121%	10.50万	0.00亿	0.000%
2026-09-17	8.320	8.260	8.420	8.240	-0.040	-0.482%	10.02万	0.00亿	0.000%
2026-09-16	8.430	8.300	8.460	8.280	-0.150	-1.775%	11.22万	0.00亿	0.000%
2026-09-15	8.550	8.450	8.580	8.410	-0.080	-0.938%	7.08万	0.00亿	0.000%
2026-09-14	8.410	8.530	8.580	8.400	0.070	0.827%	10.55万	0.00亿	0.000%
2026-09-11	8.480	8.460	8.540	8.360	-0.050	-0.588%	13.11万	0.00亿	0.000%
2026-09-10	8.590	8.510	8.620	8.450	-0.080	-0.931%	12.36万	0.00亿	0.000%
2026-09-09	8.810	8.590	8.820	8.540	-0.290	-3.266%	14.52万	0.00亿	0.000%
2026-09-08	8.780	8.880	8.980	8.750	0.100	1.139%	13.11万	0.00亿	0.000%
2026-09-07	8.630	8.780	8.830	8.600	0.130	1.503%	14.50万	0.00亿	0.000%
2026-09-04	8.400	8.650	8.680	8.400	0.270	3.222%	20.00万	0.00亿	0.000%
2026-09-03	8.400	8.380	8.520	8.380	0.000	0.000%	12.40万	0.00亿	0.000%
2026-09-02	8.580	8.380	8.610	8.370	-0.210	-2.445%	13.24万	0.00亿	0.000%
2026-09-01	8.580	8.590	8.770	8.570	-0.040	-0.463%	15.98万	0.00亿	0.000%
2026-08-31	8.470	8.630	8.650	8.420	0.160	1.889%	15.30万	0.00亿	0.000%
2026-08-28	8.460	8.470	8.550	8.430	0.020	0.237%	11.17万	0.00亿	0.000%
2026-08-27	8.530	8.450	8.580	8.340	-0.160	-1.858%	14.50万	0.00亿	0.000%
2026-08-26	8.780	8.610	8.810	8.590	-0.200	-2.270%	15.23万	0.00亿	0.000%
2026-08-25	8.810	8.810	8.890	8.770	0.000	0.000%	9.58万	0.00亿	0.000%
2026-08-24	8.780	8.810	8.840	8.740	0.020	0.228%	9.37万	0.00亿	0.000%
2026-08-21	9.010	8.790	9.020	8.780	-0.190	-2.116%	10.62万	0.00亿	0.000%
2026-08-20	8.870	8.980	9.020	8.830	0.060	0.673%	11.41万	0.00亿	0.000%
2026-08-19	8.810	8.920	8.990	8.780	0.130	1.479%	11.91万	0.00亿	0.000%
2026-08-18	8.840	8.790	8.860	8.770	-0.050	-0.566%	7.39万	0.00亿	0.000%
2026-08-17	8.810	8.840	8.850	8.750	0.040	0.455%	7.79万	0.00亿	0.000%
2026-08-14	8.780	8.800	8.840	8.720	0.040	0.457%	6.73万	0.00亿	0.000%
2026-08-13	8.760	8.760	8.890	8.750	0.000	0.000%	7.63万	0.00亿	0.000%
2026-08-12	8.780	8.760	8.800	8.670	0.040	0.459%	6.20万	0.00亿	0.000%
2026-08-11	8.830	8.720	8.870	8.700	-0.120	-1.357%	10.90万	0.00亿	0.000%
2026-08-10	8.790	8.840	8.920	8.750	0.040	0.455%	10.62万	0.00亿	0.000%
2026-08-07	8.970	8.800	8.990	8.750	-0.190	-2.113%	12.04万	0.00亿	0.000%
2026-08-06	9.190	8.990	9.200	8.940	-0.180	-1.963%	11.34万	0.00亿	0.000%
2026-08-05	9.340	9.170	9.420	9.160	-0.190	-2.030%	14.15万	0.00亿	0.000%
2026-08-04	9.520	9.360	9.540	9.330	-0.150	-1.577%	11.37万	0.00亿	0.000%
2026-08-03	9.610	9.510	9.690	9.500	-0.110	-1.143%	13.11万	0.00亿	0.000%
2026-07-31	9.430	9.620	9.630	9.290	0.200	2.123%	23.99万	0.00亿	0.000%
2026-07-30	9.330	9.420	9.480	9.300	0.070	0.749%	10.96万	0.00亿	0.000%
2026-07-29	9.230	9.350	9.420	9.150	0.160	1.741%	11.76万	0.00亿	0.000%
2026-07-28	9.040	9.190	9.220	8.900	0.140	1.547%	9.29万	0.00亿	0.000%
2026-07-27	9.220	9.050	9.230	9.010	-0.140	-1.523%	10.04万	0.00亿	0.000%
2026-07-24	9.250	9.190	9.380	9.130	0.020	0.218%	8.23万	0.00亿	0.000%
2026-07-23	9.160	9.170	9.320	9.150	-0.030	-0.326%	7.39万	0.00亿	0.000%
2026-07-22	9.100	9.200	9.260	8.970	0.070	0.767%	14.18万	0.00亿	0.000%
2026-07-21	9.250	9.130	9.550	9.130	-0.110	-1.190%	23.03万	0.00亿	0.000%
2026-07-20	9.020	9.240	9.270	9.020	0.220	2.439%	14.94万	0.00亿	0.000%
2026-07-17	8.970	9.020	9.160	8.950	0.060	0.670%	13.73万	0.00亿	0.000%
2026-07-16	8.990	8.960	9.040	8.900	0.010	0.112%	7.53万	0.00亿	0.000%
2026-07-15	8.940	8.950	9.040	8.880	0.040	0.449%	9.32万	0.00亿	0.000%
2026-07-14	8.840	8.910	8.980	8.830	0.070	0.792%	8.20万	0.00亿	0.000%
2026-07-13	8.730	8.840	8.920	8.640	0.110	1.260%	9.68万	0.00亿	0.000%
2026-07-10	8.680	8.730	8.790	8.590	0.040	0.460%	6.71万	0.00亿	0.000%
2026-07-09	8.760	8.690	8.800	8.670	-0.070	-0.799%	8.16万	0.00亿	0.000%
2026-07-08	8.660	8.760	8.810	8.580	0.110	1.272%	8.63万	0.00亿	0.000%
2026-07-07	8.730	8.650	8.730	8.600	-0.060	-0.689%	5.48万	0.00亿	0.000%
2026-07-06	8.500	8.710	8.730	8.440	0.200	2.350%	7.89万	0.00亿	0.000%
2026-07-03	8.630	8.510	8.720	8.490	-0.120	-1.390%	7.53万	0.00亿	0.000%
2026-07-02	8.500	8.630	8.640	8.420	0.180	2.130%	7.23万	0.00亿	0.000%
2026-07-01	8.330	8.450	8.510	8.330	0.060	0.715%	6.74万	0.00亿	0.000%
2026-06-30	8.280	8.390	8.390	8.190	0.080	0.963%	5.66万	0.00亿	0.000%
2026-06-29	8.340	8.310	8.460	8.250	-0.060	-0.717%	8.80万	0.00亿	0.000%
2026-06-26	8.430	8.370	8.480	8.360	-0.060	-0.712%	4.49万	0.00亿	0.000%
2026-06-25	8.430	8.430	8.530	8.410	-0.030	-0.355%	5.04万	0.00亿	0.000%
2026-06-24	8.530	8.460	8.630	8.450	-0.070	-0.821%	4.24万	0.00亿	0.000%
2026-06-23	8.570	8.530	8.720	8.510	-0.120	-1.387%	6.27万	0.00亿	0.000%
2026-06-22	8.700	8.650	8.740	8.470	-0.080	-0.916%	6.17万	0.00亿	0.000%
2026-06-18	8.770	8.730	8.770	8.670	-0.040	-0.456%	6.09万	0.00亿	0.000%
2026-06-17	8.770	8.770	8.810	8.700	0.010	0.114%	5.54万	0.00亿	0.000%
2026-06-16	8.930	8.760	8.940	8.750	-0.160	-1.794%	6.01万	0.00亿	0.000%
2026-06-15	8.820	8.920	8.940	8.790	0.090	1.019%	7.23万	0.00亿	0.000%
2026-06-12	8.750	8.830	8.850	8.610	0.120	1.378%	9.75万	0.00亿	0.000%
2026-06-11	8.910	8.710	8.910	8.660	-0.200	-2.245%	9.41万	0.00亿	0.000%
2026-06-10	8.600	8.910	8.940	8.600	0.270	3.125%	12.79万	0.00亿	0.000%
2026-06-09	8.600	8.640	8.740	8.560	0.070	0.817%	5.27万	0.00亿	0.000%
2026-06-08	8.560	8.570	8.640	8.500	-0.020	-0.233%	5.61万	0.00亿	0.000%
2026-06-05	8.420	8.590	8.590	8.420	0.180	2.140%	5.02万	0.00亿	0.000%
2026-06-04	8.520	8.410	8.530	8.380	-0.060	-0.708%	4.33万	0.00亿	0.000%
2026-06-03	8.620	8.470	8.630	8.430	-0.160	-1.854%	8.02万	0.00亿	0.000%
2026-06-02	8.790	8.630	8.830	8.600	-0.160	-1.820%	9.16万	0.00亿	0.000%
2026-06-01	8.480	8.790	8.800	8.480	0.240	2.807%	9.81万	0.00亿	0.000%
2026-05-29	8.350	8.550	8.570	8.340	0.170	2.029%	8.70万	0.00亿	0.000%
2026-05-28	8.460	8.380	8.490	8.260	-0.080	-0.946%	6.82万	0.00亿	0.000%
2026-05-27	8.570	8.460	8.650	8.440	-0.150	-1.742%	6.18万	0.00亿	0.000%
2026-05-26	8.560	8.610	8.630	8.520	0.030	0.350%	4.31万	0.00亿	0.000%
2026-05-25	8.670	8.580	8.720	8.570	-0.090	-1.038%	5.06万	0.00亿	0.000%
2026-05-22	8.670	8.670	8.740	8.630	0.010	0.115%	4.42万	0.00亿	0.000%
2026-05-21	8.690	8.660	8.800	8.660	-0.070	-0.802%	4.32万	0.00亿	0.000%
2026-05-20	8.760	8.730	8.800	8.650	-0.050	-0.569%	3.68万	0.00亿	0.000%
2026-05-19	8.750	8.780	8.810	8.710	0.050	0.573%	4.74万	0.00亿	0.000%
2026-05-18	8.800	8.730	8.860	8.700	-0.100	-1.133%	5.40万	0.00亿	0.000%
2026-05-15	8.950	8.830	9.000	8.810	-0.090	-1.009%	6.78万	0.00亿	0.000%
2026-05-14	9.020	8.920	9.050	8.910	-0.120	-1.327%	7.93万	0.00亿	0.000%
2026-05-13	9.070	9.040	9.130	8.990	-0.060	-0.659%	9.31万	0.00亿	0.000%
2026-05-12	9.060	9.100	9.140	9.010	0.040	0.442%	8.41万	0.00亿	0.000%
2026-05-11	9.190	9.060	9.200	9.040	-0.100	-1.092%	12.81万	0.00亿	0.000%
2026-05-08	9.110	9.160	9.210	9.110	0.020	0.219%	6.67万	0.00亿	0.000%
2026-05-07	9.090	9.140	9.150	9.010	0.040	0.440%	7.07万	0.00亿	0.000%
2026-05-06	9.020	9.100	9.110	9.000	0.070	0.775%	7.49万	0.00亿	0.000%
2026-04-30	9.000	9.030	9.050	8.980	-0.090	-0.987%	7.59万	0.00亿	0.000%
2026-04-29	9.070	9.120	9.130	9.040	0.040	0.441%	5.00万	0.00亿	0.000%
2026-04-28	9.000	9.080	9.100	8.960	0.080	0.889%	7.32万	0.00亿	0.000%
2026-04-27	9.130	9.000	9.140	9.000	-0.140	-1.532%	8.18万	0.00亿	0.000%
2026-04-24	9.090	9.140	9.140	9.030	0.050	0.550%	5.00万	0.00亿	0.000%
2026-04-23	9.160	9.090	9.180	9.080	-0.070	-0.764%	8.70万	0.00亿	0.000%
2026-04-22	9.220	9.160	9.220	9.150	-0.070	-0.758%	8.46万	0.00亿	0.000%
2026-04-21	9.340	9.230	9.390	9.180	-0.320	-3.351%	19.70万	0.00亿	0.000%
2026-04-20	9.520	9.550	9.590	9.490	0.000	0.000%	8.54万	0.00亿	0.000%
2026-04-17	9.350	9.530	9.540	9.340	0.000	0.000%	11.27万	0.00亿	0.000%
2026-04-16	9.320	9.380	9.400	9.290	0.070	0.750%	6.51万	0.63亿	0.260%
2026-04-15	9.300	9.310	9.330	9.260	0.000	0.000%	5.65万	0.00亿	0.000%
2026-04-14	9.310	9.280	9.330	9.220	0.010	0.108%	5.33万	0.00亿	0.000%
2026-04-13	9.440	9.270	9.440	9.270	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-10	9.430	9.420	9.480	9.410	0.000	0.000%	5.22万	0.00亿	0.000%
2026-04-09	9.440	9.410	9.480	9.390	0.000	0.000%	5.46万	0.00亿	0.000%
2026-04-08	9.330	9.480	9.490	9.330	0.000	0.000%	10.01万	0.00亿	0.000%
2026-04-07	9.350	9.270	9.390	9.230	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-03	9.480	9.350	9.490	9.350	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-02	9.440	9.460	9.530	9.430	0.000	0.000%	6.07万	0.00亿	0.000%
2026-04-01	9.410	9.480	9.490	9.350	0.000	0.000%	7.74万	0.00亿	0.000%