凤凰股份

600716
🏛️ 中国 →
3.72
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.06 4.10 4.04 4.07 4.9M
2021-12-30 4.03 4.08 4.03 4.04 5.5M
2021-12-29 4.09 4.10 4.03 4.05 4.8M
2021-12-28 4.08 4.10 4.02 4.10 7.3M
2021-12-27 4.11 4.13 4.07 4.09 9.2M
2021-12-24 4.22 4.25 4.06 4.09 9.1M
2021-12-23 4.36 4.37 4.20 4.23 11.4M
2021-12-22 4.52 4.57 4.34 4.37 29.2M
2021-12-21 4.28 4.62 4.28 4.53 35.3M
2021-12-20 4.19 4.35 4.14 4.29 16.0M
2021-12-17 4.15 4.24 4.09 4.18 9.5M
2021-12-16 4.00 4.16 4.00 4.13 7.9M
2021-12-15 3.98 4.07 3.96 4.00 6.6M
2021-12-14 4.02 4.02 3.96 3.98 3.5M
2021-12-13 4.05 4.08 4.00 4.03 3.8M
2021-12-10 4.03 4.06 4.01 4.05 2.8M
2021-12-09 4.02 4.06 4.01 4.05 3.4M
2021-12-08 4.00 4.04 3.96 4.04 3.2M
2021-12-07 3.99 4.01 3.94 3.99 3.4M
2021-12-06 3.95 3.98 3.94 3.95 2.9M
2021-12-03 3.93 3.95 3.91 3.94 2.8M
2021-12-02 3.94 3.96 3.92 3.93 1.9M
2021-12-01 3.92 3.94 3.91 3.94 2.0M
2021-11-30 3.94 3.94 3.91 3.92 3.0M
2021-11-29 3.96 3.97 3.92 3.92 3.7M
2021-11-26 4.10 4.10 3.98 4.01 6.1M
2021-11-25 3.97 4.23 3.97 4.11 10.7M
2021-11-24 3.93 3.94 3.90 3.93 1.4M
2021-11-23 3.93 3.96 3.91 3.94 1.6M
2021-11-22 3.95 3.95 3.92 3.94 1.4M
2021-11-19 3.92 3.95 3.90 3.95 1.3M
2021-11-18 3.92 3.94 3.91 3.92 0.9M
2021-11-17 3.95 3.95 3.90 3.93 1.2M
2021-11-16 3.95 3.95 3.91 3.93 1.2M
2021-11-15 3.93 3.95 3.90 3.93 1.9M
2021-11-12 3.92 3.94 3.91 3.93 1.5M
2021-11-11 3.91 3.98 3.89 3.95 2.7M
2021-11-10 3.86 3.92 3.84 3.91 1.6M
2021-11-09 3.88 3.88 3.84 3.86 1.0M
2021-11-08 3.87 3.89 3.83 3.88 1.1M
2021-11-05 3.91 3.91 3.85 3.87 1.1M
2021-11-04 3.83 3.93 3.81 3.91 3.4M
2021-11-03 3.83 3.86 3.80 3.84 1.0M
2021-11-02 3.86 3.89 3.80 3.83 2.0M
2021-11-01 3.85 3.90 3.84 3.89 1.0M
2021-10-29 3.81 3.87 3.80 3.86 1.5M
2021-10-28 3.86 3.87 3.81 3.82 1.4M
2021-10-27 3.88 3.88 3.82 3.86 2.0M
2021-10-26 4.01 4.01 3.87 3.88 4.0M
2021-10-25 4.03 4.04 3.90 4.02 4.5M
2021-10-22 4.04 4.09 4.01 4.07 2.4M
2021-10-21 4.03 4.10 4.00 4.02 1.6M
2021-10-20 4.02 4.05 3.99 4.03 1.1M
2021-10-19 4.04 4.05 4.00 4.02 1.2M
2021-10-18 3.98 4.04 3.95 4.04 2.1M
2021-10-15 3.98 4.00 3.93 3.97 2.1M
2021-10-14 3.95 3.98 3.92 3.96 2.2M
2021-10-13 3.99 4.03 3.92 3.95 2.5M
2021-10-12 4.08 4.08 3.97 4.01 2.8M
2021-10-11 4.14 4.15 4.04 4.06 3.3M
2021-10-08 4.05 4.13 4.05 4.12 3.9M
2021-09-30 4.10 4.10 4.02 4.05 2.9M
2021-09-29 4.14 4.15 4.05 4.05 4.2M
2021-09-28 4.06 4.18 4.05 4.15 4.1M
2021-09-27 4.17 4.21 4.06 4.06 5.8M
2021-09-24 4.17 4.20 4.15 4.17 5.8M
2021-09-23 4.17 4.20 4.14 4.17 5.7M
2021-09-22 4.05 4.15 4.03 4.14 3.4M
2021-09-17 4.16 4.16 4.05 4.08 3.6M
2021-09-16 4.15 4.21 4.12 4.13 5.0M
2021-09-15 4.09 4.15 4.08 4.13 3.9M
2021-09-14 4.17 4.19 4.09 4.09 5.8M
2021-09-13 4.12 4.16 4.10 4.15 6.3M
2021-09-10 4.12 4.13 4.06 4.10 9.4M
2021-09-09 4.11 4.15 4.09 4.12 5.6M
2021-09-08 4.11 4.11 4.05 4.11 7.6M
2021-09-07 4.04 4.10 4.03 4.09 5.0M
2021-09-06 4.02 4.06 3.96 4.05 4.7M
2021-09-03 4.00 4.03 3.97 4.00 4.2M
2021-09-02 3.93 3.98 3.91 3.97 3.7M
2021-09-01 3.91 3.96 3.88 3.95 3.7M
2021-08-31 3.89 3.93 3.86 3.91 2.8M
2021-08-30 3.90 3.94 3.84 3.88 3.3M
2021-08-27 3.94 3.96 3.91 3.91 1.4M
2021-08-26 3.90 3.97 3.88 3.95 3.9M
2021-08-25 3.85 3.90 3.84 3.90 2.2M
2021-08-24 3.85 3.86 3.83 3.85 1.4M
2021-08-23 3.84 3.87 3.83 3.84 2.4M
2021-08-20 3.88 3.89 3.82 3.84 2.4M
2021-08-19 3.87 3.92 3.85 3.89 2.3M
2021-08-18 3.84 3.88 3.83 3.88 1.9M
2021-08-17 3.94 3.94 3.83 3.86 2.7M
2021-08-16 3.92 3.94 3.88 3.91 2.4M
2021-08-13 3.90 3.92 3.85 3.91 1.8M
2021-08-12 3.95 3.95 3.91 3.91 1.6M
2021-08-11 3.92 3.98 3.91 3.94 3.3M
2021-08-10 3.90 3.93 3.89 3.93 2.0M
2021-08-09 3.84 3.89 3.84 3.89 2.0M
2021-08-06 3.83 3.86 3.81 3.85 2.3M
2021-08-05 3.86 3.93 3.83 3.87 2.9M
2021-08-04 3.87 3.87 3.82 3.86 1.7M
2021-08-03 3.85 3.88 3.81 3.87 2.8M
2021-08-02 3.84 3.86 3.77 3.85 2.5M
2021-07-30 3.82 3.85 3.76 3.84 3.2M
2021-07-29 3.91 3.91 3.81 3.83 4.0M
2021-07-28 3.90 3.92 3.83 3.89 3.9M
2021-07-27 3.96 3.98 3.91 3.91 2.4M
2021-07-26 3.99 4.00 3.93 3.96 3.5M
2021-07-23 4.07 4.08 4.00 4.01 3.4M
2021-07-22 4.07 4.12 4.04 4.06 4.7M
2021-07-21 4.05 4.12 4.03 4.11 4.7M
2021-07-20 4.10 4.14 4.04 4.05 4.6M
2021-07-19 4.07 4.14 4.04 4.13 6.1M
2021-07-16 3.96 4.12 3.93 4.07 11.1M
2021-07-15 3.97 4.01 3.95 3.97 2.5M
2021-07-14 4.03 4.03 3.98 3.98 3.2M
2021-07-13 4.01 4.03 3.99 4.02 2.5M
2021-07-12 4.07 4.07 4.00 4.00 3.9M
2021-07-09 4.01 4.06 4.00 4.03 3.1M
2021-07-08 4.14 4.14 4.04 4.04 3.0M
2021-07-07 4.06 4.11 4.06 4.11 2.8M
2021-07-06 4.11 4.11 4.06 4.08 2.6M
2021-07-05 4.04 4.11 4.03 4.10 2.8M
2021-07-02 4.04 4.09 4.04 4.04 2.4M
2021-07-01 4.00 4.12 3.99 4.06 5.3M
2021-06-30 4.10 4.11 4.02 4.03 5.3M
2021-06-29 4.06 4.09 4.04 4.09 4.1M
2021-06-28 4.13 4.15 4.07 4.07 4.5M
2021-06-25 4.08 4.15 4.04 4.14 6.0M
2021-06-24 4.14 4.14 4.07 4.08 4.5M
2021-06-23 4.16 4.20 4.13 4.14 4.2M
2021-06-22 4.12 4.17 4.12 4.16 4.4M
2021-06-21 4.09 4.16 4.09 4.14 5.5M
2021-06-18 4.15 4.17 4.10 4.12 5.8M
2021-06-17 4.20 4.21 4.13 4.15 3.5M
2021-06-16 4.19 4.24 4.11 4.18 5.8M
2021-06-15 4.35 4.37 4.19 4.20 6.7M
2021-06-11 4.30 4.34 4.28 4.33 4.5M
2021-06-10 4.35 4.36 4.29 4.33 5.9M
2021-06-09 4.39 4.39 4.33 4.36 4.9M
2021-06-08 4.31 4.39 4.30 4.36 7.6M
2021-06-07 4.45 4.47 4.28 4.30 15.4M
2021-06-04 4.46 4.56 4.40 4.46 14.6M
2021-06-03 4.45 4.56 4.45 4.50 10.0M
2021-06-02 4.58 4.59 4.46 4.48 12.9M
2021-06-01 4.62 4.67 4.51 4.61 18.5M
2021-05-31 4.45 4.68 4.40 4.62 35.7M
2021-05-28 4.57 4.57 4.43 4.45 32.3M
2021-05-27 4.49 4.60 4.48 4.60 22.1M
2021-05-26 4.61 4.68 4.48 4.51 21.0M
2021-05-25 4.57 4.66 4.54 4.61 18.3M
2021-05-24 4.50 4.71 4.46 4.61 22.0M
2021-05-21 4.47 4.56 4.45 4.52 14.2M
2021-05-20 4.61 4.68 4.47 4.47 28.1M
2021-05-19 4.65 4.76 4.59 4.65 23.6M
2021-05-18 4.63 4.73 4.54 4.71 25.3M
2021-05-17 5.05 5.10 4.61 4.62 59.0M
2021-05-14 4.86 5.15 4.71 4.99 82.8M
2021-05-13 4.61 4.86 4.52 4.68 47.8M
2021-05-12 4.70 4.86 4.51 4.76 72.9M
2021-05-11 4.42 4.86 4.25 4.86 91.5M
2021-05-10 4.05 4.42 4.03 4.42 33.6M
2021-05-07 3.98 4.07 3.98 4.02 2.8M
2021-05-06 3.98 4.04 3.98 3.99 1.5M
2021-04-30 4.11 4.13 3.99 4.00 3.9M
2021-04-29 4.04 4.18 4.04 4.11 5.9M
2021-04-28 3.99 4.15 3.97 4.08 3.4M
2021-04-27 4.06 4.06 3.98 3.99 1.7M
2021-04-26 4.07 4.08 4.03 4.06 1.7M
2021-04-23 4.11 4.13 4.04 4.06 1.9M
2021-04-22 4.14 4.17 4.11 4.14 1.7M
2021-04-21 4.15 4.19 4.12 4.12 2.5M
2021-04-20 4.15 4.25 4.12 4.17 4.9M
2021-04-19 4.20 4.20 4.14 4.15 2.2M
2021-04-16 4.08 4.17 4.05 4.15 3.6M
2021-04-15 4.03 4.07 4.03 4.06 0.8M
2021-04-14 4.04 4.07 4.03 4.06 1.2M
2021-04-13 4.09 4.11 4.04 4.05 1.3M
2021-04-12 4.14 4.14 4.08 4.09 2.2M
2021-04-09 4.15 4.18 4.12 4.15 2.1M
2021-04-08 4.19 4.19 4.14 4.15 2.5M
2021-04-07 4.15 4.20 4.15 4.20 2.1M
2021-04-06 4.18 4.19 4.13 4.18 2.2M
2021-04-02 4.20 4.22 4.10 4.19 4.4M
2021-04-01 4.15 4.19 4.10 4.17 3.9M
2021-03-31 4.04 4.16 4.04 4.15 3.8M
2021-03-30 4.07 4.11 4.03 4.05 1.4M
2021-03-29 4.13 4.15 4.07 4.11 2.4M
2021-03-26 4.19 4.19 4.06 4.14 6.4M
2021-03-25 4.19 4.19 4.11 4.18 2.7M
2021-03-24 4.18 4.24 4.16 4.18 5.2M
2021-03-23 4.15 4.21 4.11 4.18 7.5M
2021-03-22 4.15 4.17 4.12 4.16 2.7M
2021-03-19 4.11 4.16 4.09 4.15 5.0M
2021-03-18 4.05 4.13 4.02 4.11 4.6M
2021-03-17 4.08 4.08 4.03 4.05 1.3M
2021-03-16 4.04 4.07 4.01 4.07 2.5M
2021-03-15 4.01 4.05 3.99 4.04 2.1M
2021-03-12 3.97 4.08 3.97 4.03 2.4M
2021-03-11 3.93 3.97 3.91 3.97 1.5M
2021-03-10 3.99 3.99 3.92 3.94 1.2M
2021-03-09 4.06 4.06 3.95 3.96 3.3M
2021-03-08 4.07 4.09 4.03 4.05 2.9M
2021-03-05 4.06 4.08 4.03 4.07 2.3M
2021-03-04 4.06 4.08 4.03 4.05 2.7M
2021-03-03 4.02 4.07 4.02 4.06 2.2M
2021-03-02 4.10 4.10 4.03 4.05 4.1M
2021-03-01 4.04 4.08 4.01 4.07 3.1M
2021-02-26 4.06 4.09 4.03 4.06 5.9M
2021-02-25 3.94 4.12 3.92 4.03 5.8M
2021-02-24 3.96 3.97 3.91 3.93 1.5M
2021-02-23 3.97 3.97 3.93 3.94 1.5M
2021-02-22 3.94 4.01 3.92 3.97 3.3M
2021-02-19 3.91 3.96 3.90 3.95 2.6M
2021-02-18 3.86 3.93 3.84 3.91 1.4M
2021-02-10 3.81 3.85 3.78 3.85 1.3M
2021-02-09 3.80 3.81 3.76 3.80 1.0M
2021-02-08 3.82 3.84 3.78 3.78 1.2M
2021-02-05 3.81 3.84 3.79 3.82 1.1M
2021-02-04 3.83 3.83 3.75 3.80 1.3M
2021-02-03 3.84 3.84 3.77 3.82 0.9M
2021-02-02 3.78 3.84 3.76 3.82 0.9M
2021-02-01 3.81 3.84 3.76 3.78 1.3M
2021-01-29 3.85 3.91 3.80 3.84 1.5M
2021-01-28 3.83 3.96 3.81 3.84 2.4M
2021-01-27 3.88 3.88 3.83 3.85 0.6M
2021-01-26 3.88 3.90 3.84 3.85 0.9M
2021-01-25 3.89 3.91 3.85 3.88 2.1M
2021-01-22 3.95 3.95 3.92 3.92 1.1M
2021-01-21 3.92 3.96 3.92 3.93 1.2M
2021-01-20 3.94 3.97 3.93 3.94 1.6M
2021-01-19 3.95 4.01 3.93 3.96 2.5M
2021-01-18 3.92 3.97 3.92 3.96 1.7M
2021-01-15 3.90 3.96 3.90 3.93 2.0M
2021-01-14 3.85 3.92 3.84 3.92 1.6M
2021-01-13 3.89 3.93 3.85 3.85 1.5M
2021-01-12 3.85 3.93 3.85 3.92 1.5M
2021-01-11 3.97 4.02 3.88 3.88 2.4M
2021-01-08 3.92 3.97 3.84 3.96 2.4M
2021-01-07 4.02 4.02 3.89 3.92 4.1M
2021-01-06 3.98 4.01 3.96 4.00 1.9M
2021-01-05 4.02 4.04 3.93 3.96 3.2M
2021-01-04 4.11 4.11 4.01 4.04 4.0M