凤凰股份(600716)股票信息
| 股票代码 | 600716 |
| 股票名称 | 凤凰股份 |
| 最新价/元 | 3.17 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.55 |
| 买入/元 | 3.16 |
| 卖出/元 | 3.17 |
| 昨收/元 | 3.22 |
| 今开/元 | 3.21 |
| 最高/元 | 3.26 |
| 最低/元 | 3.12 |
| 成交量/手 | 165182.32 |
| 成交额/万 | 5270.10 |
| 股净值/元 | 386.59 |
| 市净率 | 0.58 |
| 总市值/万 | 296731.21 |
| 流通值/万 | 296731.21 |
| 换手率/% | 1.76 |
| 入市日期 | 1996-07-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
凤凰股份(600716)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 | 3.21 | 3.17 | -0.05 | -1.55 | 165182.32 | 5270.10 | 1.76 |
| 2024-10-10 | 3.34 | 3.22 | -0.13 | -3.88 | 297251.95 | 9599.25 | 3.18 |
| 2024-10-09 | 3.46 | 3.35 | -0.37 | -9.95 | 399130.00 | 13566.09 | 4.26 |
| 2024-10-08 | 3.78 | 3.72 | 0.28 | 8.14 | 664700.83 | 24235.80 | 7.10 |
| 2024-09-30 | 3.39 | 3.44 | 0.28 | 8.86 | 599452.96 | 19982.98 | 6.40 |
| 2024-09-27 | 3.13 | 3.16 | 0.10 | 3.27 | 346963.00 | 10848.08 | 3.71 |
| 2024-09-26 | 2.90 | 3.06 | 0.15 | 5.16 | 462627.95 | 13798.71 | 4.94 |
| 2024-09-25 | 2.94 | 2.91 | 0.07 | 2.47 | 576237.00 | 17530.25 | 6.16 |
| 2024-09-24 | 2.81 | 2.84 | 0.09 | 3.27 | 342743.00 | 9634.54 | 3.66 |
| 2024-09-23 | 2.77 | 2.75 | -0.02 | -0.72 | 240696.95 | 6604.81 | 2.57 |
| 2024-09-20 | 2.77 | 2.77 | -0.02 | -0.72 | 342292.56 | 9446.35 | 3.66 |
| 2024-09-19 | 2.75 | 2.79 | 0.01 | 0.36 | 496890.69 | 13863.10 | 5.31 |
| 2024-09-18 | 2.90 | 2.78 | -0.03 | -1.07 | 699051.80 | 19802.40 | 7.47 |
| 2024-09-13 | 2.58 | 2.81 | 0.26 | 10.20 | 622132.03 | 17069.62 | 6.65 |
| 2024-09-12 | 2.55 | 2.55 | 0.00 | 0.00 | 55511.00 | 1428.02 | 0.59 |
| 2024-09-11 | 2.56 | 2.55 | -0.02 | -0.78 | 41057.00 | 1047.65 | 0.44 |
| 2024-09-10 | 2.59 | 2.57 | -0.02 | -0.77 | 50391.00 | 1295.47 | 0.54 |
| 2024-09-09 | 2.54 | 2.59 | 0.04 | 1.57 | 56293.00 | 1447.31 | 0.60 |
| 2024-09-06 | 2.58 | 2.55 | -0.02 | -0.78 | 52372.10 | 1350.28 | 0.56 |
| 2024-09-05 | 2.54 | 2.57 | 0.04 | 1.58 | 54340.00 | 1398.15 | 0.58 |
| 2024-09-04 | 2.55 | 2.53 | -0.03 | -1.17 | 53248.00 | 1364.30 | 0.57 |
| 2024-09-03 | 2.53 | 2.56 | 0.03 | 1.19 | 44744.00 | 1141.66 | 0.48 |
| 2024-09-02 | 2.58 | 2.53 | -0.05 | -1.94 | 84269.11 | 2179.03 | 0.90 |
| 2024-08-30 | 2.52 | 2.58 | 0.06 | 2.38 | 124716.00 | 3216.78 | 1.33 |
| 2024-08-29 | 2.50 | 2.52 | 0.01 | 0.40 | 37856.00 | 949.39 | 0.40 |
| 2024-08-28 | 2.51 | 2.51 | -0.01 | -0.40 | 44099.00 | 1107.21 | 0.47 |
| 2024-08-27 | 2.54 | 2.52 | 0.00 | 0.00 | 62915.09 | 1581.54 | 0.67 |
| 2024-08-26 | 2.47 | 2.52 | 0.04 | 1.61 | 51633.35 | 1298.68 | 0.55 |
| 2024-08-23 | 2.51 | 2.48 | -0.03 | -1.20 | 57986.00 | 1438.88 | 0.62 |
| 2024-08-22 | 2.52 | 2.51 | 0.00 | 0.00 | 59331.11 | 1502.27 | 0.63 |
| 2024-08-21 | 2.51 | 2.51 | -0.01 | -0.40 | 59130.00 | 1483.65 | 0.63 |
| 2024-08-20 | 2.56 | 2.52 | -0.03 | -1.18 | 79855.72 | 2020.63 | 0.85 |
| 2024-08-19 | 2.62 | 2.55 | -0.11 | -4.14 | 141478.00 | 3626.47 | 1.51 |
| 2024-08-16 | 2.58 | 2.66 | 0.08 | 3.10 | 175774.00 | 4686.93 | 1.88 |
| 2024-08-15 | 2.54 | 2.58 | 0.02 | 0.78 | 52501.00 | 1348.43 | 0.56 |
| 2024-08-14 | 2.57 | 2.56 | -0.01 | -0.39 | 34013.01 | 872.24 | 0.36 |
| 2024-08-13 | 2.58 | 2.57 | -0.01 | -0.39 | 49191.00 | 1258.18 | 0.53 |
| 2024-08-12 | 2.65 | 2.58 | -0.10 | -3.73 | 82814.92 | 2163.40 | 0.88 |
| 2024-08-09 | 2.66 | 2.68 | 0.03 | 1.13 | 138297.00 | 3752.15 | 1.48 |
| 2024-08-08 | 2.64 | 2.65 | 0.02 | 0.76 | 86769.00 | 2312.94 | 0.93 |
| 2024-08-07 | 2.65 | 2.63 | -0.02 | -0.76 | 34683.00 | 912.83 | 0.37 |
| 2024-08-06 | 2.62 | 2.65 | 0.06 | 2.32 | 65331.00 | 1718.24 | 0.70 |
| 2024-08-05 | 2.64 | 2.59 | -0.06 | -2.26 | 54262.00 | 1436.67 | 0.58 |
| 2024-08-02 | 2.66 | 2.65 | -0.02 | -0.75 | 55149.00 | 1474.37 | 0.59 |
| 2024-08-01 | 2.69 | 2.67 | -0.02 | -0.74 | 67721.27 | 1809.42 | 0.72 |
| 2024-07-31 | 2.61 | 2.69 | 0.08 | 3.07 | 89196.00 | 2379.69 | 0.95 |
| 2024-07-30 | 2.58 | 2.61 | 0.04 | 1.56 | 49435.00 | 1285.70 | 0.53 |
| 2024-07-29 | 2.57 | 2.57 | 0.00 | 0.00 | 35716.00 | 915.30 | 0.38 |
| 2024-07-26 | 2.54 | 2.57 | 0.03 | 1.18 | 60702.00 | 1556.50 | 0.65 |
| 2024-07-25 | 2.54 | 2.54 | 0.01 | 0.40 | 29732.01 | 753.75 | 0.32 |
| 2024-07-24 | 2.53 | 2.53 | -0.02 | -0.78 | 48338.00 | 1221.78 | 0.52 |
| 2024-07-23 | 2.59 | 2.55 | -0.03 | -1.16 | 55906.00 | 1456.47 | 0.60 |
| 2024-07-22 | 2.57 | 2.58 | 0.00 | 0.00 | 39905.00 | 1025.27 | 0.43 |
| 2024-07-19 | 2.58 | 2.58 | -0.01 | -0.39 | 52474.00 | 1340.18 | 0.56 |
| 2024-07-18 | 2.59 | 2.59 | -0.01 | -0.39 | 39332.95 | 1010.13 | 0.42 |
| 2024-07-17 | 2.59 | 2.60 | 0.01 | 0.39 | 37386.00 | 974.76 | 0.40 |
| 2024-07-16 | 2.61 | 2.59 | -0.01 | -0.39 | 41350.00 | 1072.35 | 0.44 |
| 2024-07-15 | 2.63 | 2.60 | -0.05 | -1.89 | 40109.00 | 1047.89 | 0.43 |
| 2024-07-12 | 2.62 | 2.65 | 0.02 | 0.76 | 65697.00 | 1758.93 | 0.70 |
| 2024-07-11 | 2.58 | 2.63 | 0.07 | 2.73 | 50226.00 | 1311.87 | 0.54 |
| 2024-07-10 | 2.60 | 2.56 | -0.06 | -2.29 | 46986.00 | 1205.85 | 0.50 |
| 2024-07-09 | 2.56 | 2.62 | 0.04 | 1.55 | 76956.35 | 1982.51 | 0.82 |
| 2024-07-08 | 2.63 | 2.58 | -0.05 | -1.90 | 56193.00 | 1446.78 | 0.60 |
| 2024-07-05 | 2.60 | 2.63 | 0.01 | 0.38 | 41254.08 | 1081.77 | 0.44 |
| 2024-07-04 | 2.75 | 2.62 | -0.11 | -4.03 | 58070.00 | 1534.58 | 0.62 |
| 2024-07-03 | 2.71 | 2.73 | 0.01 | 0.37 | 45496.00 | 1247.32 | 0.49 |
| 2024-07-02 | 2.69 | 2.72 | 0.02 | 0.74 | 73778.35 | 2011.96 | 0.79 |
| 2024-07-01 | 2.62 | 2.70 | 0.08 | 3.05 | 78425.00 | 2093.65 | 0.84 |
| 2024-06-28 | 2.63 | 2.62 | 0.00 | 0.00 | 54037.00 | 1425.31 | 0.58 |
| 2024-06-27 | 2.64 | 2.62 | -0.04 | -1.50 | 47136.00 | 1247.52 | 0.50 |
| 2024-06-26 | 2.64 | 2.66 | 0.03 | 1.14 | 52936.00 | 1391.32 | 0.57 |
| 2024-06-25 | 2.56 | 2.63 | 0.06 | 2.34 | 75050.00 | 1968.67 | 0.80 |
| 2024-06-24 | 2.67 | 2.57 | -0.12 | -4.46 | 72220.99 | 1880.93 | 0.77 |
| 2024-06-21 | 2.64 | 2.69 | 0.03 | 1.13 | 52393.01 | 1399.33 | 0.56 |
| 2024-06-20 | 2.72 | 2.66 | -0.05 | -1.85 | 83815.01 | 2233.19 | 0.90 |
| 2024-06-19 | 2.69 | 2.71 | 0.01 | 0.37 | 74599.00 | 2017.22 | 0.80 |
| 2024-06-18 | 2.70 | 2.70 | 0.01 | 0.37 | 54226.00 | 1467.66 | 0.58 |
| 2024-06-17 | 2.74 | 2.69 | -0.07 | -2.54 | 91893.34 | 2481.87 | 0.98 |
| 2024-06-14 | 2.66 | 2.76 | 0.11 | 4.15 | 163451.60 | 4501.80 | 1.75 |
| 2024-06-13 | 2.69 | 2.65 | -0.03 | -1.12 | 54612.00 | 1451.36 | 0.58 |
| 2024-06-12 | 2.63 | 2.68 | 0.03 | 1.13 | 69649.00 | 1856.44 | 0.74 |
| 2024-06-11 | 2.70 | 2.65 | -0.07 | -2.57 | 72138.40 | 1917.04 | 0.77 |
| 2024-06-07 | 2.66 | 2.72 | 0.06 | 2.26 | 100507.00 | 2714.73 | 1.07 |
| 2024-06-06 | 2.76 | 2.66 | -0.09 | -3.27 | 142346.00 | 3807.03 | 1.52 |
| 2024-06-05 | 2.83 | 2.75 | -0.08 | -2.83 | 80085.00 | 2227.95 | 0.86 |
| 2024-06-04 | 2.84 | 2.83 | -0.01 | -0.35 | 91077.00 | 2575.76 | 0.97 |
| 2024-06-03 | 2.92 | 2.84 | -0.07 | -2.41 | 124354.00 | 3528.51 | 1.33 |
| 2024-05-31 | 2.94 | 2.91 | -0.01 | -0.34 | 74299.00 | 2161.61 | 0.79 |
| 2024-05-30 | 3.00 | 2.92 | -0.09 | -2.99 | 99674.12 | 2940.39 | 1.06 |
| 2024-05-29 | 3.01 | 3.01 | 0.01 | 0.33 | 89040.00 | 2705.74 | 0.95 |
| 2024-05-28 | 3.10 | 3.00 | -0.09 | -2.91 | 101105.00 | 3065.51 | 1.08 |
| 2024-05-27 | 3.15 | 3.09 | -0.06 | -1.91 | 96309.00 | 2959.61 | 1.03 |
| 2024-05-24 | 3.22 | 3.15 | -0.09 | -2.78 | 114931.10 | 3652.05 | 1.23 |
| 2024-05-23 | 3.31 | 3.24 | -0.09 | -2.70 | 185970.00 | 6045.25 | 1.99 |
| 2024-05-22 | 3.30 | 3.33 | 0.03 | 0.91 | 239089.00 | 8038.63 | 2.55 |
| 2024-05-21 | 3.26 | 3.30 | 0.02 | 0.61 | 184710.00 | 6119.91 | 1.97 |
| 2024-05-20 | 3.31 | 3.28 | -0.05 | -1.50 | 308313.50 | 10174.74 | 3.29 |
| 2024-05-17 | 3.19 | 3.33 | 0.14 | 4.39 | 370341.00 | 12083.74 | 3.96 |
| 2024-05-16 | 3.10 | 3.19 | 0.10 | 3.24 | 298057.50 | 9526.52 | 3.18 |
| 2024-05-15 | 3.08 | 3.09 | 0.01 | 0.33 | 173419.00 | 5418.32 | 1.85 |
日K线
周K线
月K线
