凤凰光学(600071)股票信息
| 股票代码 | 600071 |
| 股票名称 | 凤凰光学 |
| 最新价/元 | 20.23 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 0.80 |
| 买入/元 | 20.23 |
| 卖出/元 | 20.24 |
| 昨收/元 | 20.07 |
| 今开/元 | 20.14 |
| 最高/元 | 21.00 |
| 最低/元 | 19.67 |
| 成交量/手 | 77285.52 |
| 成交额/万 | 15716.87 |
| 股净值/元 | -67.43 |
| 市净率 | 13.38 |
| 总市值/万 | 569623.98 |
| 流通值/万 | 569623.98 |
| 换手率/% | 2.74 |
| 入市日期 | 1997-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
凤凰光学(600071)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 20.14 | 20.23 | 0.16 | 0.80 | 77285.52 | 15716.87 | 2.74 |
| 2024-10-09 | 21.01 | 20.07 | -1.56 | -7.21 | 90322.47 | 18756.65 | 3.21 |
| 2024-10-08 | 23.15 | 21.63 | 0.57 | 2.71 | 173742.24 | 37882.07 | 6.17 |
| 2024-09-30 | 20.44 | 21.06 | 1.56 | 8.00 | 159364.67 | 32441.41 | 5.66 |
| 2024-09-27 | 18.52 | 19.50 | 0.90 | 4.84 | 67857.77 | 12803.24 | 2.41 |
| 2024-09-26 | 17.66 | 18.60 | 0.82 | 4.61 | 75114.04 | 13709.02 | 2.67 |
| 2024-09-25 | 17.80 | 17.78 | 0.10 | 0.57 | 52168.13 | 9249.30 | 1.85 |
| 2024-09-24 | 17.40 | 17.68 | 0.25 | 1.43 | 45663.66 | 7967.78 | 1.62 |
| 2024-09-23 | 17.59 | 17.43 | -0.23 | -1.30 | 39337.47 | 6848.49 | 1.40 |
| 2024-09-20 | 17.20 | 17.66 | 0.42 | 2.44 | 58576.67 | 10267.46 | 2.08 |
| 2024-09-19 | 16.66 | 17.24 | 0.48 | 2.86 | 52018.83 | 8849.32 | 1.85 |
| 2024-09-18 | 17.08 | 16.76 | -0.29 | -1.70 | 57127.00 | 9691.48 | 2.03 |
| 2024-09-13 | 16.79 | 17.05 | 0.30 | 1.79 | 70197.66 | 11965.22 | 2.49 |
| 2024-09-12 | 16.51 | 16.75 | 0.35 | 2.13 | 35584.00 | 5955.13 | 1.26 |
| 2024-09-11 | 16.75 | 16.40 | -0.40 | -2.38 | 25269.19 | 4154.51 | 0.90 |
| 2024-09-10 | 16.39 | 16.80 | 0.26 | 1.57 | 33861.29 | 5629.35 | 1.20 |
| 2024-09-09 | 16.62 | 16.54 | -0.19 | -1.14 | 27717.28 | 4542.78 | 0.98 |
| 2024-09-06 | 16.81 | 16.73 | -0.05 | -0.30 | 29727.28 | 4927.12 | 1.06 |
| 2024-09-05 | 16.28 | 16.78 | 0.28 | 1.70 | 33716.47 | 5618.97 | 1.20 |
| 2024-09-04 | 16.32 | 16.50 | -0.19 | -1.14 | 38543.00 | 6312.82 | 1.37 |
| 2024-09-03 | 16.40 | 16.69 | 0.39 | 2.39 | 58467.00 | 9795.05 | 2.08 |
| 2024-09-02 | 16.00 | 16.30 | 0.17 | 1.05 | 35313.30 | 5729.60 | 1.25 |
| 2024-08-30 | 15.95 | 16.13 | 0.17 | 1.07 | 36280.39 | 5869.12 | 1.29 |
| 2024-08-29 | 15.05 | 15.96 | 0.78 | 5.14 | 44310.08 | 6959.15 | 1.57 |
| 2024-08-28 | 14.84 | 15.18 | 0.30 | 2.02 | 22091.07 | 3346.46 | 0.78 |
| 2024-08-27 | 15.50 | 14.88 | -0.67 | -4.31 | 26587.22 | 4000.94 | 0.94 |
| 2024-08-26 | 15.18 | 15.55 | 0.33 | 2.17 | 26017.87 | 4019.96 | 0.92 |
| 2024-08-23 | 15.00 | 15.22 | -0.46 | -2.93 | 43100.80 | 6519.48 | 1.53 |
| 2024-08-22 | 15.14 | 15.68 | 0.48 | 3.16 | 53182.32 | 8310.07 | 1.89 |
| 2024-08-21 | 14.95 | 15.20 | 0.09 | 0.60 | 19214.00 | 2936.74 | 0.68 |
| 2024-08-20 | 15.26 | 15.11 | -0.14 | -0.92 | 21320.00 | 3244.82 | 0.76 |
| 2024-08-19 | 15.75 | 15.25 | -0.57 | -3.60 | 24107.00 | 3721.82 | 0.86 |
| 2024-08-16 | 15.59 | 15.82 | 0.23 | 1.48 | 28393.36 | 4515.99 | 1.01 |
| 2024-08-15 | 15.31 | 15.59 | 0.20 | 1.30 | 21312.61 | 3316.95 | 0.76 |
| 2024-08-14 | 15.21 | 15.39 | 0.17 | 1.12 | 14494.00 | 2215.56 | 0.51 |
| 2024-08-13 | 14.99 | 15.22 | 0.32 | 2.15 | 20770.00 | 3157.05 | 0.74 |
| 2024-08-12 | 15.43 | 14.90 | -0.55 | -3.56 | 17283.00 | 2593.42 | 0.61 |
| 2024-08-09 | 15.31 | 15.45 | 0.17 | 1.11 | 14003.00 | 2157.55 | 0.50 |
| 2024-08-08 | 15.51 | 15.28 | -0.32 | -2.05 | 15770.00 | 2418.68 | 0.56 |
| 2024-08-07 | 15.55 | 15.60 | 0.03 | 0.19 | 14949.00 | 2330.36 | 0.53 |
| 2024-08-06 | 15.40 | 15.57 | 0.35 | 2.30 | 21353.00 | 3287.18 | 0.76 |
| 2024-08-05 | 15.68 | 15.22 | -0.58 | -3.67 | 22082.00 | 3442.91 | 0.78 |
| 2024-08-02 | 16.26 | 15.80 | -0.60 | -3.66 | 26206.00 | 4197.36 | 0.93 |
| 2024-08-01 | 15.95 | 16.40 | 0.50 | 3.15 | 47985.45 | 7798.37 | 1.70 |
| 2024-07-31 | 15.19 | 15.90 | 0.71 | 4.67 | 29047.00 | 4558.48 | 1.03 |
| 2024-07-30 | 14.86 | 15.19 | 0.21 | 1.40 | 16531.00 | 2502.91 | 0.59 |
| 2024-07-29 | 14.89 | 14.98 | 0.17 | 1.15 | 16568.01 | 2488.08 | 0.59 |
| 2024-07-26 | 14.55 | 14.81 | 0.35 | 2.42 | 15652.02 | 2307.45 | 0.56 |
| 2024-07-25 | 14.40 | 14.46 | 0.00 | 0.00 | 17687.05 | 2551.43 | 0.63 |
| 2024-07-24 | 14.80 | 14.46 | -0.45 | -3.02 | 23301.36 | 3430.46 | 0.83 |
| 2024-07-23 | 15.60 | 14.91 | -0.65 | -4.18 | 21107.00 | 3213.57 | 0.75 |
| 2024-07-22 | 15.59 | 15.56 | -0.06 | -0.38 | 15786.00 | 2462.10 | 0.56 |
| 2024-07-19 | 15.34 | 15.62 | 0.25 | 1.63 | 13876.00 | 2157.48 | 0.49 |
| 2024-07-18 | 15.43 | 15.37 | -0.24 | -1.54 | 15743.00 | 2408.18 | 0.56 |
| 2024-07-17 | 15.82 | 15.61 | -0.21 | -1.33 | 11240.00 | 1763.17 | 0.40 |
| 2024-07-16 | 15.70 | 15.82 | 0.12 | 0.76 | 11232.00 | 1772.58 | 0.40 |
| 2024-07-15 | 15.95 | 15.70 | -0.24 | -1.51 | 10774.00 | 1695.24 | 0.38 |
| 2024-07-12 | 15.90 | 15.94 | -0.20 | -1.24 | 13156.00 | 2101.45 | 0.47 |
| 2024-07-11 | 15.70 | 16.14 | 0.74 | 4.81 | 26212.94 | 4172.53 | 0.93 |
| 2024-07-10 | 15.34 | 15.40 | -0.01 | -0.07 | 16909.01 | 2613.35 | 0.60 |
| 2024-07-09 | 15.03 | 15.41 | 0.30 | 1.99 | 24336.45 | 3689.16 | 0.86 |
| 2024-07-08 | 15.60 | 15.11 | -0.53 | -3.39 | 23535.90 | 3638.68 | 0.84 |
| 2024-07-05 | 15.45 | 15.64 | 0.21 | 1.36 | 13152.00 | 2034.84 | 0.47 |
| 2024-07-04 | 16.00 | 15.43 | -0.46 | -2.90 | 15482.00 | 2421.19 | 0.55 |
| 2024-07-03 | 16.25 | 15.89 | -0.27 | -1.67 | 15410.01 | 2461.47 | 0.55 |
| 2024-07-02 | 16.26 | 16.16 | -0.13 | -0.80 | 17029.01 | 2761.80 | 0.60 |
| 2024-07-01 | 16.33 | 16.29 | -0.04 | -0.25 | 18287.35 | 2945.20 | 0.65 |
| 2024-06-28 | 16.34 | 16.33 | 0.09 | 0.55 | 17911.84 | 2937.76 | 0.64 |
| 2024-06-27 | 16.63 | 16.24 | -0.36 | -2.17 | 13052.47 | 2148.72 | 0.46 |
| 2024-06-26 | 16.00 | 16.60 | 0.51 | 3.17 | 17214.11 | 2799.12 | 0.61 |
| 2024-06-25 | 16.33 | 16.09 | -0.30 | -1.83 | 21805.20 | 3541.25 | 0.77 |
| 2024-06-24 | 17.35 | 16.39 | -0.97 | -5.59 | 32806.01 | 5491.72 | 1.17 |
| 2024-06-21 | 17.09 | 17.36 | 0.11 | 0.64 | 20641.00 | 3545.71 | 0.73 |
| 2024-06-20 | 17.51 | 17.25 | -0.45 | -2.54 | 25304.00 | 4454.94 | 0.90 |
| 2024-06-19 | 17.82 | 17.70 | -0.12 | -0.67 | 16540.00 | 2930.58 | 0.59 |
| 2024-06-18 | 17.88 | 17.82 | 0.09 | 0.51 | 26557.99 | 4738.35 | 0.94 |
| 2024-06-17 | 17.40 | 17.73 | 0.29 | 1.66 | 42842.05 | 7598.11 | 1.52 |
| 2024-06-14 | 17.40 | 17.44 | 0.03 | 0.17 | 16642.00 | 2891.94 | 0.59 |
| 2024-06-13 | 17.46 | 17.41 | -0.07 | -0.40 | 18221.50 | 3192.40 | 0.65 |
| 2024-06-12 | 17.34 | 17.48 | 0.14 | 0.81 | 27467.00 | 4815.58 | 0.98 |
| 2024-06-11 | 16.81 | 17.34 | 0.30 | 1.76 | 23538.00 | 4024.24 | 0.84 |
| 2024-06-07 | 17.17 | 17.04 | -0.06 | -0.35 | 33077.01 | 5594.31 | 1.17 |
| 2024-06-06 | 17.99 | 17.10 | -0.91 | -5.05 | 71108.32 | 12331.07 | 2.53 |
| 2024-06-05 | 18.35 | 18.01 | -0.45 | -2.44 | 28667.01 | 5255.66 | 1.02 |
| 2024-06-04 | 18.57 | 18.46 | -0.11 | -0.59 | 34427.42 | 6325.81 | 1.22 |
| 2024-06-03 | 18.50 | 18.57 | 0.07 | 0.38 | 61177.90 | 11320.25 | 2.17 |
| 2024-05-31 | 17.69 | 18.50 | 0.60 | 3.35 | 98106.99 | 18221.58 | 3.48 |
| 2024-05-30 | 16.77 | 17.90 | 1.06 | 6.30 | 65540.75 | 11473.31 | 2.33 |
| 2024-05-29 | 16.85 | 16.84 | -0.06 | -0.36 | 9162.00 | 1547.87 | 0.33 |
| 2024-05-28 | 16.80 | 16.90 | 0.05 | 0.30 | 16633.00 | 2817.09 | 0.59 |
| 2024-05-27 | 16.69 | 16.85 | 0.18 | 1.08 | 22693.00 | 3750.91 | 0.81 |
| 2024-05-24 | 17.08 | 16.67 | -0.40 | -2.34 | 18748.00 | 3164.45 | 0.67 |
| 2024-05-23 | 17.55 | 17.07 | -0.57 | -3.23 | 22748.00 | 3926.61 | 0.81 |
| 2024-05-22 | 17.62 | 17.64 | 0.02 | 0.11 | 17919.00 | 3168.42 | 0.64 |
| 2024-05-21 | 17.56 | 17.62 | 0.05 | 0.29 | 19299.00 | 3392.62 | 0.69 |
| 2024-05-20 | 17.68 | 17.57 | -0.08 | -0.45 | 22077.00 | 3879.16 | 0.78 |
| 2024-05-17 | 17.28 | 17.65 | 0.28 | 1.61 | 26910.34 | 4708.77 | 0.96 |
| 2024-05-16 | 17.59 | 17.37 | -0.29 | -1.64 | 25416.00 | 4442.63 | 0.90 |
| 2024-05-15 | 17.35 | 17.66 | 0.35 | 2.02 | 43432.99 | 7628.85 | 1.54 |
| 2024-05-14 | 17.24 | 17.31 | 0.03 | 0.17 | 17859.00 | 3093.50 | 0.63 |
日K线
周K线
月K线
