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
2022-12-30 3.91 3.93 3.88 3.91 11.2M
2022-12-29 3.97 4.00 3.89 3.89 18.4M
2022-12-28 3.97 4.07 3.92 3.99 16.3M
2022-12-27 4.00 4.04 3.96 3.99 19.2M
2022-12-26 4.12 4.13 3.91 4.01 30.9M
2022-12-23 4.10 4.18 4.08 4.15 27.6M
2022-12-22 4.36 4.41 4.15 4.19 39.8M
2022-12-21 4.22 4.33 4.14 4.28 44.2M
2022-12-20 4.51 4.51 4.11 4.24 96.2M
2022-12-19 4.32 4.54 4.30 4.54 106.9M
2022-12-16 4.13 4.21 4.10 4.13 10.2M
2022-12-15 4.12 4.15 4.06 4.12 8.4M
2022-12-14 4.15 4.16 4.09 4.11 8.5M
2022-12-13 4.13 4.18 4.10 4.16 7.4M
2022-12-12 4.21 4.22 4.11 4.13 10.3M
2022-12-09 4.29 4.36 4.21 4.23 14.2M
2022-12-08 4.25 4.36 4.23 4.31 16.1M
2022-12-07 4.23 4.30 4.18 4.28 15.0M
2022-12-06 4.21 4.26 4.19 4.22 15.2M
2022-12-05 4.22 4.29 4.21 4.23 23.6M
2022-12-02 4.25 4.25 4.17 4.21 16.8M
2022-12-01 4.30 4.36 4.23 4.26 19.5M
2022-11-30 4.33 4.41 4.26 4.29 27.9M
2022-11-29 4.49 4.49 4.17 4.35 39.9M
2022-11-28 4.13 4.18 4.06 4.15 11.4M
2022-11-25 4.03 4.20 4.02 4.16 24.0M
2022-11-24 4.00 4.06 3.97 4.03 13.9M
2022-11-23 3.95 4.00 3.92 3.96 8.0M
2022-11-22 4.06 4.09 3.94 3.97 11.1M
2022-11-21 4.05 4.06 3.96 4.02 10.7M
2022-11-18 4.12 4.14 4.06 4.07 10.3M
2022-11-17 4.08 4.13 4.05 4.13 12.5M
2022-11-16 4.11 4.15 4.05 4.08 14.2M
2022-11-15 4.09 4.19 4.06 4.12 19.5M
2022-11-14 4.13 4.17 4.03 4.09 27.9M
2022-11-11 3.96 4.10 3.95 4.03 19.7M
2022-11-10 3.89 3.95 3.85 3.91 7.5M
2022-11-09 3.88 3.94 3.88 3.90 15.0M
2022-11-08 3.85 3.88 3.80 3.87 9.8M
2022-11-07 3.83 3.87 3.80 3.86 8.4M
2022-11-04 3.76 3.86 3.75 3.83 10.5M
2022-11-03 3.79 3.82 3.74 3.76 8.7M
2022-11-02 3.77 3.84 3.75 3.81 9.9M
2022-11-01 3.68 3.81 3.67 3.79 11.4M
2022-10-31 3.76 3.78 3.64 3.68 17.3M
2022-10-28 3.97 3.97 3.74 3.76 13.5M
2022-10-27 3.94 4.02 3.93 3.99 9.6M
2022-10-26 3.95 4.01 3.92 3.94 9.5M
2022-10-25 4.00 4.04 3.89 3.96 8.7M
2022-10-24 4.14 4.19 3.99 3.99 19.0M
2022-10-21 4.18 4.22 4.12 4.14 15.5M
2022-10-20 4.13 4.20 4.09 4.12 9.7M
2022-10-19 4.20 4.21 4.12 4.13 6.9M
2022-10-18 4.15 4.24 4.13 4.19 13.5M
2022-10-17 4.11 4.18 4.03 4.15 14.7M
2022-10-14 4.14 4.22 4.11 4.13 17.4M
2022-10-13 4.00 4.21 3.95 4.13 19.9M
2022-10-12 3.98 4.02 3.89 4.01 10.6M
2022-10-11 4.02 4.02 3.88 3.98 14.3M
2022-10-10 4.08 4.15 3.98 3.98 13.1M
2022-09-30 4.07 4.14 4.03 4.03 9.1M
2022-09-29 4.16 4.18 4.01 4.06 15.7M
2022-09-28 4.23 4.24 4.09 4.12 15.5M
2022-09-27 4.22 4.31 4.12 4.24 22.6M
2022-09-26 4.45 4.54 4.19 4.21 27.4M
2022-09-23 4.69 4.78 4.26 4.41 37.8M
2022-09-22 4.67 4.80 4.66 4.72 16.0M
2022-09-21 4.76 4.83 4.50 4.72 24.0M
2022-09-20 4.80 4.93 4.74 4.79 16.7M
2022-09-19 4.94 5.00 4.70 4.77 17.4M
2022-09-16 5.19 5.21 4.91 4.92 13.6M
2022-09-15 5.23 5.28 5.10 5.19 12.8M
2022-09-14 5.30 5.32 5.17 5.24 15.6M
2022-09-13 5.27 5.45 5.23 5.29 22.1M
2022-09-09 5.16 5.31 5.12 5.26 19.1M
2022-09-08 5.23 5.28 5.11 5.16 12.1M
2022-09-07 5.28 5.35 5.18 5.22 22.5M
2022-09-06 5.20 5.35 5.20 5.26 25.1M
2022-09-05 5.08 5.22 5.08 5.19 16.2M
2022-09-02 5.03 5.11 5.02 5.07 9.3M
2022-09-01 5.03 5.11 5.02 5.04 10.9M
2022-08-31 5.04 5.11 5.00 5.01 13.2M
2022-08-30 5.05 5.14 5.01 5.04 14.4M
2022-08-29 4.94 5.06 4.86 5.04 18.0M
2022-08-26 4.98 5.07 4.82 5.02 22.5M
2022-08-25 5.07 5.16 4.98 5.01 18.4M
2022-08-24 5.10 5.17 4.97 5.01 26.0M
2022-08-23 4.92 5.14 4.92 5.09 24.7M
2022-08-22 4.95 5.01 4.93 4.95 15.0M
2022-08-19 4.96 5.07 4.92 4.97 28.2M
2022-08-18 4.78 5.03 4.74 4.95 29.1M
2022-08-17 4.83 4.91 4.70 4.78 22.5M
2022-08-16 4.96 5.01 4.82 4.84 17.8M
2022-08-15 5.03 5.11 4.88 4.95 38.0M
2022-08-12 5.01 5.06 4.89 5.02 36.3M
2022-08-11 4.86 5.04 4.83 4.97 25.7M
2022-08-10 4.90 5.01 4.82 4.85 20.7M
2022-08-09 4.90 4.96 4.85 4.90 24.1M
2022-08-08 4.88 4.95 4.80 4.90 22.9M
2022-08-05 4.74 4.94 4.72 4.88 23.9M
2022-08-04 4.61 4.74 4.57 4.74 10.5M
2022-08-03 4.76 4.79 4.54 4.58 12.6M
2022-08-02 4.80 4.81 4.66 4.74 20.7M
2022-08-01 4.75 4.84 4.71 4.79 14.7M
2022-07-29 4.73 4.83 4.67 4.74 18.5M
2022-07-28 4.74 4.75 4.64 4.73 19.3M
2022-07-27 4.71 4.73 4.64 4.72 15.6M
2022-07-26 4.54 4.77 4.51 4.70 23.5M
2022-07-25 4.59 4.63 4.52 4.54 18.7M
2022-07-22 4.60 4.68 4.50 4.58 24.4M
2022-07-21 4.55 4.63 4.51 4.58 16.8M
2022-07-20 4.48 4.59 4.44 4.53 13.7M
2022-07-19 4.36 4.68 4.36 4.48 24.4M
2022-07-18 4.28 4.40 4.28 4.34 19.7M
2022-07-15 4.29 4.32 4.18 4.28 13.4M
2022-07-14 4.39 4.39 4.28 4.30 9.2M
2022-07-13 4.35 4.43 4.33 4.38 8.8M
2022-07-12 4.47 4.50 4.35 4.38 8.6M
2022-07-11 4.54 4.58 4.46 4.47 9.8M
2022-07-08 4.50 4.54 4.49 4.53 8.2M
2022-07-07 4.47 4.56 4.46 4.49 10.4M
2022-07-06 4.54 4.55 4.42 4.47 8.9M
2022-07-05 4.58 4.59 4.50 4.54 6.4M
2022-07-04 4.56 4.58 4.46 4.57 9.3M
2022-07-01 4.59 4.62 4.55 4.57 6.8M
2022-06-30 4.64 4.65 4.56 4.58 11.1M
2022-06-29 4.62 4.69 4.60 4.61 11.9M
2022-06-28 4.62 4.66 4.58 4.63 11.9M
2022-06-27 4.63 4.69 4.61 4.62 10.9M
2022-06-24 4.67 4.71 4.61 4.61 10.0M
2022-06-23 4.66 4.69 4.57 4.67 11.3M
2022-06-22 4.67 4.70 4.59 4.64 9.9M
2022-06-21 4.72 4.79 4.61 4.68 14.3M
2022-06-20 4.68 4.75 4.66 4.70 11.4M
2022-06-17 4.62 4.75 4.56 4.70 19.3M
2022-06-16 4.72 4.78 4.59 4.64 25.1M
2022-06-15 4.73 4.92 4.65 4.74 26.7M
2022-06-14 4.64 4.81 4.63 4.74 27.7M
2022-06-13 4.70 4.72 4.59 4.62 16.9M
2022-06-10 4.61 4.73 4.57 4.70 22.9M
2022-06-09 4.61 4.67 4.59 4.61 11.8M
2022-06-08 4.66 4.66 4.57 4.63 16.8M
2022-06-07 4.64 4.74 4.62 4.68 22.7M
2022-06-06 4.88 4.90 4.59 4.62 40.1M
2022-06-02 4.97 5.09 4.85 4.91 61.9M
2022-06-01 5.76 6.00 5.18 5.39 88.3M
2022-05-31 5.44 5.89 5.38 5.76 77.7M
2022-05-30 5.32 5.43 5.24 5.35 28.0M
2022-05-27 5.39 5.48 5.22 5.35 41.3M
2022-05-26 5.21 5.44 5.21 5.36 25.8M
2022-05-25 5.09 5.27 5.03 5.23 13.1M
2022-05-24 5.21 5.27 5.00 5.06 24.3M
2022-05-23 5.27 5.36 5.17 5.21 28.9M
2022-05-20 5.25 5.35 5.16 5.28 28.6M
2022-05-19 5.18 5.40 5.15 5.29 43.1M
2022-05-18 5.35 5.55 5.17 5.31 45.1M
2022-05-17 5.32 5.43 5.19 5.34 38.5M
2022-05-16 5.24 5.42 5.16 5.32 43.7M
2022-05-13 5.04 5.25 4.92 5.15 36.3M
2022-05-12 4.84 5.11 4.82 5.08 21.1M
2022-05-11 5.02 5.14 4.88 4.88 16.2M
2022-05-10 4.81 5.06 4.75 5.06 15.0M
2022-05-09 4.67 4.89 4.66 4.83 11.9M
2022-05-06 4.66 4.83 4.60 4.67 16.2M
2022-05-05 4.68 4.79 4.55 4.76 22.6M
2022-04-29 4.36 4.51 4.32 4.50 15.5M
2022-04-28 4.18 4.40 4.17 4.36 14.3M
2022-04-27 4.16 4.24 4.08 4.23 12.6M
2022-04-26 4.19 4.33 4.01 4.12 13.3M
2022-04-25 4.52 4.55 4.14 4.14 15.6M
2022-04-22 4.66 4.69 4.51 4.60 14.5M
2022-04-21 4.92 4.92 4.59 4.72 22.4M
2022-04-20 5.14 5.16 4.88 4.92 16.3M
2022-04-19 5.01 5.19 4.94 5.13 17.8M
2022-04-18 5.13 5.36 5.01 5.06 22.8M
2022-04-15 5.08 5.58 5.06 5.27 45.1M
2022-04-14 4.97 5.17 4.87 5.07 49.9M
2022-04-13 5.07 5.09 4.78 5.03 37.6M
2022-04-12 5.30 5.36 5.10 5.16 27.7M
2022-04-11 5.51 5.55 5.16 5.33 34.8M
2022-04-08 5.56 5.70 5.35 5.57 45.8M
2022-04-07 5.98 6.15 5.59 5.60 77.2M
2022-04-06 6.00 6.49 5.75 6.21 119.4M
2022-04-01 5.33 5.90 5.31 5.90 60.6M
2022-03-31 5.18 5.48 5.15 5.36 37.1M
2022-03-30 5.05 5.32 5.05 5.27 21.7M
2022-03-29 5.07 5.16 5.00 5.03 16.1M
2022-03-28 5.07 5.18 4.96 5.14 25.9M
2022-03-25 5.30 5.30 5.07 5.12 26.9M
2022-03-24 5.36 5.46 5.25 5.30 68.7M
2022-03-23 5.35 5.46 5.23 5.36 67.1M
2022-03-22 5.08 5.31 4.97 5.31 84.7M
2022-03-21 5.09 5.25 4.96 5.08 69.3M
2022-03-18 4.75 5.15 4.65 5.02 53.7M
2022-03-17 4.65 4.93 4.65 4.69 23.5M
2022-03-16 4.60 4.64 4.30 4.61 14.7M
2022-03-15 4.77 4.79 4.39 4.57 23.7M
2022-03-14 4.90 4.96 4.78 4.81 22.9M
2022-03-11 4.67 4.94 4.55 4.87 22.8M
2022-03-10 4.68 4.79 4.60 4.71 14.1M
2022-03-09 4.64 4.65 4.32 4.64 15.6M
2022-03-08 4.72 4.75 4.57 4.61 13.8M
2022-03-07 4.75 4.93 4.69 4.77 23.0M
2022-03-04 4.67 4.74 4.56 4.72 12.5M
2022-03-03 4.65 4.82 4.62 4.72 12.6M
2022-03-02 4.57 4.70 4.50 4.65 8.5M
2022-03-01 4.58 4.65 4.53 4.57 7.2M
2022-02-28 4.62 4.68 4.51 4.59 9.3M
2022-02-25 4.58 4.69 4.52 4.60 13.0M
2022-02-24 4.82 4.83 4.46 4.52 18.6M
2022-02-23 4.73 4.88 4.67 4.85 20.5M
2022-02-22 4.82 4.89 4.69 4.76 23.4M
2022-02-21 4.64 4.85 4.57 4.82 19.5M
2022-02-18 4.56 4.69 4.51 4.66 13.5M
2022-02-17 4.58 4.65 4.51 4.61 14.5M
2022-02-16 4.62 4.70 4.49 4.60 22.8M
2022-02-15 4.73 4.75 4.55 4.61 16.6M
2022-02-14 4.80 4.84 4.64 4.70 33.1M
2022-02-11 4.79 5.04 4.71 4.92 46.0M
2022-02-10 4.53 4.97 4.46 4.79 42.2M
2022-02-09 4.64 4.64 4.49 4.52 20.2M
2022-02-08 4.55 4.67 4.51 4.65 27.2M
2022-02-07 4.38 4.69 4.36 4.63 29.9M
2022-01-28 4.20 4.69 4.19 4.57 32.1M
2022-01-27 4.48 4.49 4.21 4.26 15.7M
2022-01-26 4.25 4.55 4.18 4.48 23.5M
2022-01-25 4.21 4.46 4.18 4.30 14.1M
2022-01-24 4.34 4.34 4.18 4.24 7.8M
2022-01-21 4.35 4.37 4.23 4.32 11.1M
2022-01-20 4.31 4.44 4.27 4.35 21.1M
2022-01-19 4.16 4.33 4.14 4.29 12.7M
2022-01-18 4.19 4.24 4.13 4.16 7.2M
2022-01-17 4.23 4.28 4.16 4.20 5.2M
2022-01-14 4.33 4.33 4.20 4.20 9.5M
2022-01-13 4.30 4.40 4.29 4.34 9.9M
2022-01-12 4.28 4.32 4.23 4.30 7.1M
2022-01-11 4.22 4.37 4.20 4.29 10.1M
2022-01-10 4.20 4.25 4.13 4.20 5.7M
2022-01-07 4.20 4.29 4.16 4.18 10.0M
2022-01-06 4.11 4.24 4.11 4.20 8.7M
2022-01-05 4.12 4.18 4.11 4.13 6.3M
2022-01-04 4.07 4.16 4.07 4.13 6.8M