凤凰光学

600071
🏛️ 中国 →
24.70
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
2025-09-26 23.88 25.59 23.30 24.70 18.8M
2025-09-25 24.75 24.75 24.10 24.10 9.6M
2025-09-24 23.95 24.78 23.75 24.75 14.1M
2025-09-23 24.58 24.88 23.88 24.25 17.0M
2025-09-22 23.83 25.66 23.30 25.41 28.1M
2025-09-19 23.13 23.98 23.13 23.88 15.3M
2025-09-18 23.53 23.84 22.75 23.15 12.4M
2025-09-17 23.65 24.00 23.35 23.55 9.3M
2025-09-16 23.54 23.68 23.27 23.55 9.2M
2025-09-15 23.85 23.98 23.32 23.54 12.8M
2025-09-12 23.08 24.86 22.98 23.85 29.9M
2025-09-11 20.90 23.07 20.72 23.07 14.1M
2025-09-10 21.17 21.38 20.88 20.97 4.2M
2025-09-09 21.77 21.77 21.12 21.24 4.1M
2025-09-08 21.66 21.95 21.47 21.74 4.5M
2025-09-05 21.20 21.75 21.01 21.71 5.6M
2025-09-04 21.50 22.08 20.61 21.16 7.4M
2025-09-03 22.39 22.47 21.49 21.54 7.3M
2025-09-02 23.11 23.11 22.02 22.30 9.0M
2025-09-01 23.10 23.39 22.90 23.11 8.3M
2025-08-29 23.56 23.70 23.02 23.30 15.6M
2025-08-28 22.29 22.99 22.14 22.99 9.9M
2025-08-27 22.80 23.05 22.17 22.20 9.8M
2025-08-26 22.35 22.95 22.31 22.73 9.5M
2025-08-25 22.64 22.65 22.13 22.44 8.8M
2025-08-22 22.20 22.62 22.10 22.51 7.9M
2025-08-21 22.37 22.60 22.00 22.18 6.6M
2025-08-20 21.86 22.44 21.70 22.42 8.4M
2025-08-19 21.90 22.07 21.62 21.88 5.5M
2025-08-18 21.60 21.95 21.55 21.82 5.7M
2025-08-15 21.19 21.58 21.17 21.55 4.6M
2025-08-14 21.89 21.89 21.18 21.21 6.7M
2025-08-13 21.86 22.08 21.74 21.88 3.9M
2025-08-12 22.06 22.18 21.79 21.88 4.6M
2025-08-11 22.00 22.28 21.95 22.06 5.2M
2025-08-08 21.91 22.20 21.76 22.04 5.3M
2025-08-07 22.00 22.45 21.81 21.94 6.6M
2025-08-06 21.65 22.03 21.55 21.88 6.0M
2025-08-05 21.22 21.75 21.12 21.65 5.4M
2025-08-04 20.92 21.24 20.85 21.23 2.7M
2025-08-01 21.12 21.24 20.83 21.04 3.2M
2025-07-31 21.33 21.67 20.95 21.04 4.6M
2025-07-30 21.68 21.95 21.28 21.46 5.1M
2025-07-29 21.56 21.69 21.40 21.66 3.5M
2025-07-28 21.74 21.79 21.48 21.61 4.1M
2025-07-25 21.27 21.68 21.25 21.65 4.7M
2025-07-24 21.21 21.39 21.20 21.33 3.6M
2025-07-23 21.51 21.62 21.18 21.23 3.5M
2025-07-22 21.54 21.64 21.39 21.53 3.2M
2025-07-21 21.64 21.81 21.46 21.56 3.9M
2025-07-18 21.49 21.78 21.35 21.71 4.1M
2025-07-17 21.15 21.55 21.10 21.49 3.6M
2025-07-16 21.18 21.68 21.08 21.21 3.7M
2025-07-15 21.27 21.45 20.90 21.11 3.2M
2025-07-14 21.30 21.74 21.26 21.38 5.5M
2025-07-11 21.09 21.38 20.85 21.25 3.8M
2025-07-10 21.08 21.13 20.84 21.01 2.1M
2025-07-09 21.11 21.27 21.00 21.08 2.6M
2025-07-08 20.70 21.12 20.70 21.09 2.8M
2025-07-07 20.75 20.85 20.62 20.70 1.5M
2025-07-04 20.98 21.08 20.72 20.75 2.3M
2025-07-03 21.00 21.25 20.99 21.07 1.7M
2025-07-02 21.31 21.38 20.90 21.00 2.9M
2025-07-01 21.36 21.41 20.98 21.40 3.3M
2025-06-30 21.03 21.37 20.93 21.36 3.6M
2025-06-27 21.03 21.17 20.90 21.00 2.7M
2025-06-26 20.91 21.39 20.90 21.02 4.4M
2025-06-25 20.93 21.05 20.71 20.96 3.4M
2025-06-24 20.61 20.97 20.42 20.86 2.9M
2025-06-23 20.06 20.58 19.95 20.52 3.5M
2025-06-20 20.25 20.47 20.05 20.19 1.7M
2025-06-19 20.71 20.87 20.24 20.32 2.8M
2025-06-18 20.83 21.06 20.70 20.79 3.2M
2025-06-17 20.90 21.04 20.72 20.93 2.8M
2025-06-16 19.99 21.10 19.90 20.94 7.2M
2025-06-13 20.62 20.68 19.90 19.98 4.9M
2025-06-12 20.73 20.95 20.63 20.67 2.1M
2025-06-11 20.77 21.01 20.68 20.83 1.9M
2025-06-10 20.95 21.09 20.51 20.75 2.8M
2025-06-09 21.00 21.10 20.84 20.95 2.5M
2025-06-06 21.42 21.42 20.84 21.05 2.9M
2025-06-05 21.20 21.50 21.01 21.41 3.4M
2025-06-04 20.75 21.30 20.72 21.16 3.3M
2025-06-03 20.70 20.91 20.60 20.75 2.6M
2025-05-30 20.95 21.25 20.65 20.85 3.6M
2025-05-29 21.00 21.25 20.93 21.02 3.5M
2025-05-28 21.50 21.56 20.89 21.00 3.9M
2025-05-27 21.72 21.80 21.30 21.42 3.7M
2025-05-26 21.60 22.35 21.33 21.79 7.7M
2025-05-23 21.80 21.89 21.10 21.20 5.7M
2025-05-22 21.50 22.65 21.47 21.88 9.5M
2025-05-21 21.68 21.90 21.41 21.63 4.0M
2025-05-20 21.51 21.76 21.31 21.67 5.4M
2025-05-19 21.50 21.86 20.95 21.38 8.9M
2025-05-16 20.30 20.97 20.20 20.65 2.9M
2025-05-15 20.63 20.69 20.27 20.30 2.5M
2025-05-14 20.81 21.00 20.47 20.63 4.0M
2025-05-13 21.51 21.58 20.80 20.83 5.3M
2025-05-12 20.70 21.60 20.56 21.52 7.1M
2025-05-09 20.57 21.13 20.44 20.67 6.3M
2025-05-08 20.10 20.78 20.10 20.65 3.6M
2025-05-07 20.23 20.46 20.04 20.17 4.1M
2025-05-06 19.87 20.23 19.87 20.15 3.7M
2025-04-30 19.30 20.10 19.25 19.92 4.3M
2025-04-29 19.01 19.44 19.00 19.31 3.0M
2025-04-28 19.55 19.65 19.03 19.06 2.8M
2025-04-25 19.50 19.93 19.27 19.60 3.8M
2025-04-24 19.44 19.72 19.21 19.47 4.1M
2025-04-23 19.23 19.55 19.12 19.40 3.5M
2025-04-22 19.19 19.53 19.05 19.14 4.0M
2025-04-21 18.85 19.10 18.77 19.05 2.1M
2025-04-18 18.61 18.95 18.47 18.89 1.8M
2025-04-17 18.71 19.00 18.63 18.71 1.7M
2025-04-16 18.96 19.07 18.31 18.81 2.6M
2025-04-15 19.15 19.29 18.80 19.00 2.2M
2025-04-14 19.05 19.50 18.96 19.15 3.1M
2025-04-11 18.35 19.09 18.25 18.88 3.6M
2025-04-10 18.36 18.77 18.29 18.45 4.6M
2025-04-09 17.00 18.16 16.44 18.02 6.4M
2025-04-08 18.14 18.37 16.90 17.43 6.4M
2025-04-07 19.29 19.29 18.15 18.15 3.8M
2025-04-03 20.03 20.42 19.91 20.17 2.8M
2025-04-02 20.51 20.65 20.20 20.24 2.7M
2025-04-01 20.34 20.79 20.33 20.51 2.4M
2025-03-31 20.71 20.77 20.20 20.34 3.8M
2025-03-28 21.25 21.32 20.86 20.88 2.3M
2025-03-27 21.04 21.35 20.70 21.24 2.6M
2025-03-26 21.10 21.22 21.06 21.06 2.3M
2025-03-25 21.16 21.32 21.00 21.06 2.3M
2025-03-24 21.64 21.66 20.86 21.33 3.2M
2025-03-21 22.02 22.03 21.30 21.51 3.7M
2025-03-20 22.40 22.40 21.94 21.95 4.2M
2025-03-19 22.25 22.88 22.08 22.40 6.6M
2025-03-18 22.44 22.50 22.20 22.25 3.5M
2025-03-17 22.00 22.52 21.80 22.48 6.2M
2025-03-14 21.50 22.11 21.42 21.96 4.9M
2025-03-13 21.80 22.40 21.46 21.65 8.1M
2025-03-12 21.50 22.38 21.36 21.79 6.0M
2025-03-11 21.22 21.60 21.01 21.36 3.8M
2025-03-10 21.18 21.64 21.18 21.42 3.2M
2025-03-07 21.80 21.97 21.46 21.57 3.8M
2025-03-06 21.53 22.00 21.53 21.81 4.0M
2025-03-05 21.69 21.80 21.28 21.51 3.4M
2025-03-04 21.00 21.70 20.70 21.70 4.0M
2025-03-03 20.95 21.34 20.69 21.11 3.7M
2025-02-28 22.50 22.50 20.80 21.01 8.3M
2025-02-27 22.92 23.13 22.26 22.53 5.1M
2025-02-26 23.04 23.28 22.72 22.92 4.2M
2025-02-25 22.97 23.55 22.70 23.00 4.7M
2025-02-24 23.59 23.68 22.88 22.98 6.0M
2025-02-21 23.40 23.63 23.11 23.58 4.9M
2025-02-20 23.22 23.82 23.20 23.50 4.4M
2025-02-19 22.65 23.25 22.60 23.23 3.8M
2025-02-18 23.24 23.64 22.70 22.77 5.2M
2025-02-17 23.63 23.90 23.12 23.36 5.4M
2025-02-14 23.49 24.16 23.31 23.78 4.7M
2025-02-13 24.40 24.45 23.46 23.70 7.2M
2025-02-12 24.50 24.57 24.12 24.54 5.5M
2025-02-11 24.34 24.76 24.20 24.57 6.0M
2025-02-10 24.55 24.96 24.08 24.62 8.8M
2025-02-07 23.56 24.68 23.56 24.67 10.9M
2025-02-06 23.20 23.98 23.10 23.79 6.1M
2025-02-05 23.25 23.49 22.81 23.04 3.6M
2025-01-27 23.99 24.16 23.00 23.09 4.7M
2025-01-24 23.09 24.10 23.03 23.98 6.5M
2025-01-23 24.17 24.38 23.39 23.39 6.7M
2025-01-22 23.79 24.20 23.28 23.90 6.9M
2025-01-21 23.82 24.01 23.59 23.95 7.6M
2025-01-20 22.92 24.57 22.60 23.81 12.0M
2025-01-17 23.20 23.22 22.60 22.76 6.7M
2025-01-16 23.18 23.96 22.93 23.35 10.0M
2025-01-15 22.50 24.00 22.13 23.64 16.5M
2025-01-14 21.85 22.50 21.74 22.50 12.0M
2025-01-13 21.50 22.20 20.80 21.94 7.8M
2025-01-10 21.35 22.43 21.01 22.24 12.0M
2025-01-09 21.27 21.97 21.25 21.43 8.0M
2025-01-08 21.70 21.94 20.58 21.45 8.3M
2025-01-07 21.79 22.00 21.35 21.85 7.1M
2025-01-06 21.49 21.98 20.83 21.90 10.8M
2025-01-03 20.05 22.07 19.42 22.07 14.9M
2025-01-02 20.80 21.06 19.77 20.06 6.6M