上海凤凰(600679)股票信息
| 股票代码 | 600679 |
| 股票名称 | 上海凤凰 |
| 最新价/元 | 10.51 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.04 |
| 买入/元 | 10.50 |
| 卖出/元 | 10.51 |
| 昨收/元 | 10.62 |
| 今开/元 | 10.50 |
| 最高/元 | 10.74 |
| 最低/元 | 10.35 |
| 成交量/手 | 81831.72 |
| 成交额/万 | 8583.73 |
| 股净值/元 | 119.57 |
| 市净率 | 2.45 |
| 总市值/万 | 541574.26 |
| 流通值/万 | 355434.04 |
| 换手率/% | 2.42 |
| 入市日期 | 1993-10-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
上海凤凰(600679)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.50 | 10.51 | -0.11 | -1.04 | 81831.72 | 8583.73 | 2.42 |
| 2024-10-10 | 10.28 | 10.62 | 0.35 | 3.41 | 114408.17 | 12055.20 | 3.38 |
| 2024-10-09 | 11.00 | 10.27 | -1.12 | -9.83 | 141664.54 | 15067.06 | 4.19 |
| 2024-10-08 | 12.21 | 11.39 | 0.28 | 2.52 | 252642.02 | 28886.20 | 7.47 |
| 2024-09-30 | 10.51 | 11.11 | 0.82 | 7.97 | 240915.02 | 25915.81 | 7.12 |
| 2024-09-27 | 10.10 | 10.29 | 0.31 | 3.11 | 111338.02 | 11287.78 | 3.29 |
| 2024-09-26 | 9.84 | 9.98 | 0.14 | 1.42 | 97020.47 | 9615.23 | 2.87 |
| 2024-09-25 | 9.79 | 9.84 | 0.14 | 1.44 | 136208.48 | 13425.98 | 4.03 |
| 2024-09-24 | 9.48 | 9.70 | 0.27 | 2.86 | 84835.16 | 8135.29 | 2.51 |
| 2024-09-23 | 9.47 | 9.43 | -0.12 | -1.26 | 47082.01 | 4425.03 | 1.39 |
| 2024-09-20 | 9.59 | 9.55 | -0.02 | -0.21 | 53224.01 | 5064.35 | 1.57 |
| 2024-09-19 | 9.49 | 9.57 | 0.09 | 0.95 | 94439.00 | 9000.08 | 2.79 |
| 2024-09-18 | 9.13 | 9.48 | 0.26 | 2.82 | 97435.64 | 9126.15 | 2.88 |
| 2024-09-13 | 9.15 | 9.22 | 0.07 | 0.77 | 65337.00 | 6041.06 | 1.93 |
| 2024-09-12 | 9.19 | 9.15 | -0.13 | -1.40 | 57878.00 | 5352.57 | 1.71 |
| 2024-09-11 | 9.52 | 9.28 | -0.25 | -2.62 | 84790.00 | 7920.77 | 2.51 |
| 2024-09-10 | 10.00 | 9.53 | 0.04 | 0.42 | 153220.00 | 14944.21 | 4.53 |
| 2024-09-09 | 9.38 | 9.49 | 0.05 | 0.53 | 82254.00 | 7768.12 | 2.43 |
| 2024-09-06 | 9.51 | 9.44 | -0.07 | -0.74 | 103563.00 | 9843.35 | 3.06 |
| 2024-09-05 | 9.44 | 9.51 | 0.09 | 0.96 | 119881.15 | 11360.68 | 3.54 |
| 2024-09-04 | 9.74 | 9.42 | -0.37 | -3.78 | 167691.48 | 15885.76 | 4.96 |
| 2024-09-03 | 8.72 | 9.79 | 0.89 | 10.00 | 138347.01 | 12866.39 | 4.09 |
| 2024-09-02 | 9.23 | 8.90 | 0.09 | 1.02 | 110191.00 | 10029.63 | 3.26 |
| 2024-08-30 | 8.73 | 8.81 | 0.08 | 0.92 | 35765.21 | 3165.89 | 1.06 |
| 2024-08-29 | 8.65 | 8.73 | 0.07 | 0.81 | 22301.01 | 1930.76 | 0.66 |
| 2024-08-28 | 8.60 | 8.66 | 0.04 | 0.46 | 17830.00 | 1543.68 | 0.53 |
| 2024-08-27 | 8.74 | 8.62 | -0.10 | -1.15 | 20221.00 | 1750.41 | 0.60 |
| 2024-08-26 | 8.76 | 8.72 | -0.03 | -0.34 | 22373.00 | 1946.83 | 0.66 |
| 2024-08-23 | 8.78 | 8.75 | -0.03 | -0.34 | 23618.00 | 2055.70 | 0.70 |
| 2024-08-22 | 8.85 | 8.78 | -0.05 | -0.57 | 22118.02 | 1950.34 | 0.65 |
| 2024-08-21 | 8.75 | 8.83 | 0.05 | 0.57 | 20422.00 | 1798.59 | 0.60 |
| 2024-08-20 | 8.91 | 8.78 | -0.15 | -1.68 | 39478.00 | 3466.02 | 1.17 |
| 2024-08-19 | 8.91 | 8.93 | -0.03 | -0.34 | 32422.00 | 2893.53 | 0.96 |
| 2024-08-16 | 9.13 | 8.96 | -0.18 | -1.97 | 48716.00 | 4395.08 | 1.44 |
| 2024-08-15 | 9.10 | 9.14 | 0.00 | 0.00 | 32568.00 | 2974.82 | 0.96 |
| 2024-08-14 | 9.20 | 9.14 | -0.10 | -1.08 | 29672.00 | 2723.74 | 0.88 |
| 2024-08-13 | 9.15 | 9.24 | 0.05 | 0.54 | 27622.01 | 2539.44 | 0.82 |
| 2024-08-12 | 9.22 | 9.19 | -0.10 | -1.08 | 40333.00 | 3703.96 | 1.19 |
| 2024-08-09 | 9.37 | 9.29 | -0.03 | -0.32 | 56204.00 | 5277.91 | 1.66 |
| 2024-08-08 | 9.28 | 9.32 | -0.05 | -0.53 | 46473.00 | 4320.10 | 1.37 |
| 2024-08-07 | 9.41 | 9.37 | -0.04 | -0.43 | 43464.00 | 4078.13 | 1.29 |
| 2024-08-06 | 9.41 | 9.41 | 0.22 | 2.39 | 73087.00 | 6828.18 | 2.34 |
| 2024-08-05 | 9.40 | 9.19 | -0.31 | -3.26 | 100848.00 | 9486.11 | 3.22 |
| 2024-08-02 | 9.82 | 9.50 | -0.57 | -5.66 | 159104.28 | 15372.98 | 5.09 |
| 2024-08-01 | 9.95 | 10.07 | 0.07 | 0.70 | 147201.21 | 14880.82 | 4.71 |
| 2024-07-31 | 9.81 | 10.00 | 0.08 | 0.81 | 185593.21 | 18611.55 | 5.93 |
| 2024-07-30 | 10.00 | 9.92 | -0.32 | -3.13 | 149357.25 | 14714.46 | 4.78 |
| 2024-07-29 | 9.85 | 10.24 | 0.38 | 3.85 | 246113.28 | 24870.12 | 7.87 |
| 2024-07-26 | 9.55 | 9.86 | 0.36 | 3.79 | 211013.22 | 20726.17 | 6.75 |
| 2024-07-25 | 9.48 | 9.50 | 0.02 | 0.21 | 147628.02 | 14120.81 | 4.72 |
| 2024-07-24 | 9.70 | 9.48 | -0.29 | -2.97 | 269316.25 | 26328.73 | 8.61 |
| 2024-07-23 | 8.84 | 9.77 | 0.89 | 10.02 | 127684.04 | 12189.33 | 4.08 |
| 2024-07-22 | 8.80 | 8.88 | -0.02 | -0.23 | 33505.00 | 2959.78 | 1.07 |
| 2024-07-19 | 8.97 | 8.90 | -0.16 | -1.77 | 53896.00 | 4803.75 | 1.72 |
| 2024-07-18 | 8.98 | 9.06 | -0.17 | -1.84 | 92752.22 | 8377.05 | 2.97 |
| 2024-07-17 | 8.85 | 9.23 | 0.53 | 6.09 | 129819.00 | 11790.80 | 4.15 |
| 2024-07-16 | 8.76 | 8.70 | -0.11 | -1.25 | 23641.00 | 2059.46 | 0.76 |
| 2024-07-15 | 8.74 | 8.81 | 0.02 | 0.23 | 27176.00 | 2380.75 | 0.87 |
| 2024-07-12 | 8.82 | 8.79 | -0.07 | -0.79 | 22177.00 | 1948.52 | 0.71 |
| 2024-07-11 | 8.64 | 8.86 | 0.39 | 4.60 | 39286.00 | 3450.25 | 1.26 |
| 2024-07-10 | 8.61 | 8.47 | -0.14 | -1.63 | 23543.00 | 1997.21 | 0.75 |
| 2024-07-09 | 8.42 | 8.61 | 0.16 | 1.89 | 21778.00 | 1848.63 | 0.70 |
| 2024-07-08 | 8.76 | 8.45 | -0.33 | -3.76 | 23549.00 | 2012.46 | 0.75 |
| 2024-07-05 | 8.64 | 8.78 | 0.05 | 0.57 | 18669.00 | 1619.82 | 0.60 |
| 2024-07-04 | 8.91 | 8.73 | -0.17 | -1.91 | 27915.02 | 2449.25 | 0.89 |
| 2024-07-03 | 9.05 | 8.90 | -0.10 | -1.11 | 24505.01 | 2189.60 | 0.78 |
| 2024-07-02 | 8.80 | 9.00 | 0.20 | 2.27 | 52839.01 | 4765.58 | 1.69 |
| 2024-07-01 | 8.69 | 8.80 | 0.03 | 0.34 | 18959.01 | 1659.62 | 0.61 |
| 2024-06-28 | 8.60 | 8.77 | 0.17 | 1.98 | 38990.00 | 3421.27 | 1.25 |
| 2024-06-27 | 8.51 | 8.60 | -0.04 | -0.46 | 33254.00 | 2892.21 | 1.06 |
| 2024-06-26 | 8.47 | 8.64 | 0.15 | 1.77 | 35954.01 | 3053.18 | 1.15 |
| 2024-06-25 | 8.20 | 8.49 | 0.27 | 3.29 | 45402.00 | 3862.72 | 1.45 |
| 2024-06-24 | 8.33 | 8.22 | -0.33 | -3.86 | 32861.01 | 2723.20 | 1.05 |
| 2024-06-21 | 8.68 | 8.55 | 0.03 | 0.35 | 21234.00 | 1826.35 | 0.68 |
| 2024-06-20 | 8.72 | 8.52 | -0.17 | -1.96 | 23056.02 | 1979.64 | 0.74 |
| 2024-06-19 | 8.77 | 8.69 | -0.05 | -0.57 | 18000.00 | 1570.21 | 0.58 |
| 2024-06-18 | 8.60 | 8.74 | 0.14 | 1.63 | 19236.01 | 1675.60 | 0.62 |
| 2024-06-17 | 8.68 | 8.60 | -0.10 | -1.15 | 18000.01 | 1555.88 | 0.58 |
| 2024-06-14 | 8.58 | 8.70 | 0.08 | 0.93 | 19468.00 | 1684.40 | 0.62 |
| 2024-06-13 | 8.72 | 8.62 | -0.10 | -1.15 | 17950.00 | 1554.34 | 0.57 |
| 2024-06-12 | 8.59 | 8.72 | 0.12 | 1.40 | 20201.00 | 1753.65 | 0.65 |
| 2024-06-11 | 8.71 | 8.60 | -0.09 | -1.04 | 22806.00 | 1953.28 | 0.73 |
| 2024-06-07 | 8.32 | 8.69 | 0.41 | 4.95 | 40727.01 | 3488.25 | 1.30 |
| 2024-06-06 | 8.51 | 8.28 | -0.30 | -3.50 | 53628.00 | 4532.26 | 1.71 |
| 2024-06-05 | 8.72 | 8.58 | -0.25 | -2.83 | 38471.00 | 3331.05 | 1.23 |
| 2024-06-04 | 8.85 | 8.83 | -0.06 | -0.68 | 38412.00 | 3366.70 | 1.23 |
| 2024-06-03 | 9.09 | 8.89 | -0.19 | -2.09 | 42743.00 | 3830.16 | 1.37 |
| 2024-05-31 | 9.02 | 9.08 | 0.00 | 0.00 | 21773.01 | 1977.25 | 0.70 |
| 2024-05-30 | 9.02 | 9.08 | 0.01 | 0.11 | 28249.01 | 2560.09 | 0.90 |
| 2024-05-29 | 9.06 | 9.07 | -0.08 | -0.87 | 24641.00 | 2237.64 | 0.79 |
| 2024-05-28 | 9.15 | 9.15 | 0.00 | 0.00 | 39843.50 | 3641.31 | 1.27 |
| 2024-05-27 | 9.09 | 9.15 | 0.09 | 0.99 | 32385.00 | 2949.56 | 1.04 |
| 2024-05-24 | 9.14 | 9.06 | -0.08 | -0.88 | 28342.00 | 2584.33 | 0.91 |
| 2024-05-23 | 9.46 | 9.14 | -0.33 | -3.49 | 51333.00 | 4724.69 | 1.64 |
| 2024-05-22 | 9.50 | 9.47 | 0.02 | 0.21 | 32915.00 | 3122.77 | 1.05 |
| 2024-05-21 | 9.50 | 9.45 | -0.09 | -0.94 | 47520.00 | 4492.67 | 1.52 |
| 2024-05-20 | 9.59 | 9.54 | -0.04 | -0.42 | 36808.00 | 3522.92 | 1.18 |
| 2024-05-17 | 9.63 | 9.58 | -0.01 | -0.10 | 44880.01 | 4288.16 | 1.43 |
| 2024-05-16 | 9.55 | 9.59 | 0.02 | 0.21 | 41097.00 | 3960.55 | 1.31 |
| 2024-05-15 | 9.71 | 9.57 | -0.14 | -1.44 | 56708.45 | 5476.63 | 1.81 |
日K线
周K线
月K线
