凤凰传媒(601928)股票信息
| 股票代码 | 601928 |
| 股票名称 | 凤凰传媒 |
| 最新价/元 | 11.11 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -3.81 |
| 买入/元 | 11.11 |
| 卖出/元 | 11.12 |
| 昨收/元 | 11.55 |
| 今开/元 | 11.62 |
| 最高/元 | 11.69 |
| 最低/元 | 11.03 |
| 成交量/手 | 313583.00 |
| 成交额/万 | 35375.51 |
| 股净值/元 | 9.58 |
| 市净率 | 1.48 |
| 总市值/万 | 2827383.90 |
| 流通值/万 | 2827383.90 |
| 换手率/% | 1.23 |
| 入市日期 | 2011-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
凤凰传媒(601928)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 | 11.62 | 11.11 | -0.44 | -3.81 | 313583.00 | 35375.51 | 1.23 |
| 2024-10-10 | 10.97 | 11.55 | 0.67 | 6.16 | 529187.99 | 61061.90 | 2.08 |
| 2024-10-09 | 11.72 | 10.88 | -1.03 | -8.65 | 418675.52 | 46929.68 | 1.65 |
| 2024-10-08 | 13.16 | 11.91 | -0.10 | -0.83 | 684959.10 | 82917.64 | 2.69 |
| 2024-09-30 | 11.50 | 12.01 | 0.75 | 6.66 | 564062.01 | 65657.70 | 2.22 |
| 2024-09-27 | 11.03 | 11.26 | 0.28 | 2.55 | 200264.49 | 22189.55 | 0.79 |
| 2024-09-26 | 10.94 | 10.98 | 0.05 | 0.46 | 255722.41 | 27466.09 | 1.00 |
| 2024-09-25 | 10.79 | 10.93 | 0.15 | 1.39 | 223913.99 | 24866.78 | 0.88 |
| 2024-09-24 | 10.65 | 10.78 | 0.13 | 1.22 | 234378.01 | 24908.55 | 0.92 |
| 2024-09-23 | 10.83 | 10.65 | -0.19 | -1.75 | 134458.97 | 14399.81 | 0.53 |
| 2024-09-20 | 11.05 | 10.84 | -0.23 | -2.08 | 114876.75 | 12547.04 | 0.45 |
| 2024-09-19 | 11.43 | 11.07 | -0.37 | -3.23 | 181187.90 | 20215.48 | 0.71 |
| 2024-09-18 | 11.50 | 11.44 | -0.11 | -0.95 | 99986.76 | 11473.82 | 0.39 |
| 2024-09-13 | 11.52 | 11.55 | 0.02 | 0.17 | 95554.59 | 11020.31 | 0.38 |
| 2024-09-12 | 11.52 | 11.53 | 0.01 | 0.09 | 139145.52 | 15970.10 | 0.55 |
| 2024-09-11 | 11.62 | 11.52 | -0.08 | -0.69 | 142910.02 | 16463.40 | 0.56 |
| 2024-09-10 | 11.48 | 11.60 | 0.16 | 1.40 | 150375.94 | 17241.81 | 0.59 |
| 2024-09-09 | 11.54 | 11.44 | -0.11 | -0.95 | 135680.92 | 15601.95 | 0.53 |
| 2024-09-06 | 11.34 | 11.55 | 0.18 | 1.58 | 127161.00 | 14619.48 | 0.50 |
| 2024-09-05 | 11.13 | 11.37 | 0.15 | 1.34 | 129218.93 | 14616.37 | 0.51 |
| 2024-09-04 | 10.75 | 11.22 | 0.37 | 3.41 | 165577.00 | 18415.67 | 0.65 |
| 2024-09-03 | 10.65 | 10.85 | 0.22 | 2.07 | 121796.01 | 13113.73 | 0.48 |
| 2024-09-02 | 10.50 | 10.63 | 0.00 | 0.00 | 151514.40 | 16096.56 | 0.60 |
| 2024-08-30 | 10.90 | 10.63 | -0.02 | -0.19 | 195724.58 | 20744.49 | 0.77 |
| 2024-08-29 | 10.79 | 10.65 | -0.27 | -2.47 | 97636.16 | 10475.16 | 0.38 |
| 2024-08-28 | 10.79 | 10.92 | 0.03 | 0.28 | 88255.26 | 9606.77 | 0.35 |
| 2024-08-27 | 10.90 | 10.89 | -0.07 | -0.64 | 85231.98 | 9280.47 | 0.33 |
| 2024-08-26 | 10.88 | 10.96 | 0.08 | 0.74 | 128989.40 | 13980.36 | 0.51 |
| 2024-08-23 | 10.80 | 10.88 | -0.01 | -0.09 | 97873.81 | 10544.70 | 0.38 |
| 2024-08-22 | 10.85 | 10.89 | 0.00 | 0.00 | 132263.36 | 14369.33 | 0.52 |
| 2024-08-21 | 10.90 | 10.89 | -0.06 | -0.55 | 115979.31 | 12618.99 | 0.46 |
| 2024-08-20 | 10.85 | 10.95 | 0.09 | 0.83 | 151582.16 | 16480.01 | 0.60 |
| 2024-08-19 | 10.63 | 10.86 | 0.23 | 2.16 | 115308.55 | 12464.03 | 0.45 |
| 2024-08-16 | 10.57 | 10.63 | 0.05 | 0.47 | 127039.55 | 13426.27 | 0.50 |
| 2024-08-15 | 10.57 | 10.58 | -0.07 | -0.66 | 136785.99 | 14467.71 | 0.54 |
| 2024-08-14 | 10.17 | 10.65 | 0.50 | 4.93 | 235464.10 | 24900.29 | 0.93 |
| 2024-08-13 | 10.24 | 10.15 | -0.09 | -0.88 | 100731.00 | 10279.98 | 0.40 |
| 2024-08-12 | 9.71 | 10.24 | 0.51 | 5.24 | 291420.10 | 29539.27 | 1.15 |
| 2024-08-09 | 10.05 | 9.73 | -0.32 | -3.18 | 205279.02 | 20035.92 | 0.81 |
| 2024-08-08 | 10.06 | 10.05 | -0.06 | -0.59 | 163861.23 | 16460.99 | 0.64 |
| 2024-08-07 | 10.17 | 10.11 | -0.10 | -0.98 | 226393.70 | 23093.21 | 0.89 |
| 2024-08-06 | 10.30 | 10.21 | -0.04 | -0.39 | 100595.72 | 10208.61 | 0.40 |
| 2024-08-05 | 10.14 | 10.25 | 0.05 | 0.49 | 122061.10 | 12604.60 | 0.48 |
| 2024-08-02 | 10.12 | 10.20 | 0.04 | 0.39 | 101651.64 | 10358.47 | 0.40 |
| 2024-08-01 | 10.27 | 10.16 | -0.17 | -1.65 | 137501.15 | 14094.32 | 0.54 |
| 2024-07-31 | 10.21 | 10.33 | 0.11 | 1.08 | 170826.95 | 17593.48 | 0.67 |
| 2024-07-30 | 10.22 | 10.22 | 0.00 | 0.00 | 83795.60 | 8570.53 | 0.33 |
| 2024-07-29 | 10.32 | 10.22 | -0.11 | -1.07 | 73363.36 | 7518.41 | 0.29 |
| 2024-07-26 | 10.48 | 10.33 | -0.21 | -1.99 | 94679.16 | 9818.83 | 0.37 |
| 2024-07-25 | 10.23 | 10.54 | 0.27 | 2.63 | 130612.69 | 13688.41 | 0.51 |
| 2024-07-24 | 10.11 | 10.27 | 0.15 | 1.48 | 93600.24 | 9624.67 | 0.37 |
| 2024-07-23 | 10.25 | 10.12 | -0.14 | -1.37 | 131929.60 | 13444.55 | 0.52 |
| 2024-07-22 | 10.16 | 10.26 | 0.06 | 0.59 | 87783.00 | 8968.57 | 0.34 |
| 2024-07-19 | 10.33 | 10.20 | -0.13 | -1.26 | 75764.00 | 7779.91 | 0.30 |
| 2024-07-18 | 10.24 | 10.33 | 0.05 | 0.49 | 69576.97 | 7106.59 | 0.27 |
| 2024-07-17 | 10.39 | 10.28 | -0.20 | -1.91 | 72696.36 | 7564.99 | 0.29 |
| 2024-07-16 | 10.45 | 10.48 | -0.02 | -0.19 | 71999.88 | 7515.80 | 0.28 |
| 2024-07-15 | 10.25 | 10.50 | 0.30 | 2.94 | 186417.39 | 19555.73 | 0.73 |
| 2024-07-12 | 10.24 | 10.20 | -0.05 | -0.49 | 171838.20 | 17524.07 | 0.68 |
| 2024-07-11 | 10.96 | 10.75 | -0.16 | -1.47 | 190191.29 | 20331.18 | 0.75 |
| 2024-07-10 | 11.48 | 10.91 | -0.64 | -5.54 | 242030.41 | 26778.09 | 0.95 |
| 2024-07-09 | 11.44 | 11.55 | 0.12 | 1.05 | 129602.82 | 14878.18 | 0.51 |
| 2024-07-08 | 11.72 | 11.43 | -0.30 | -2.56 | 158669.49 | 18380.07 | 0.62 |
| 2024-07-05 | 11.21 | 11.73 | 0.53 | 4.73 | 184185.64 | 21373.35 | 0.72 |
| 2024-07-04 | 11.21 | 11.20 | -0.02 | -0.18 | 105891.00 | 11981.98 | 0.42 |
| 2024-07-03 | 11.22 | 11.22 | -0.02 | -0.18 | 90248.77 | 10179.12 | 0.35 |
| 2024-07-02 | 11.45 | 11.24 | -0.21 | -1.83 | 114790.00 | 12966.90 | 0.45 |
| 2024-07-01 | 10.87 | 11.45 | 0.49 | 4.47 | 162483.52 | 18318.32 | 0.64 |
| 2024-06-28 | 10.98 | 10.96 | -0.09 | -0.81 | 124155.00 | 13775.42 | 0.49 |
| 2024-06-27 | 11.10 | 11.05 | -0.10 | -0.90 | 126469.00 | 13940.67 | 0.50 |
| 2024-06-26 | 11.09 | 11.15 | 0.05 | 0.45 | 117517.00 | 12985.79 | 0.46 |
| 2024-06-25 | 11.21 | 11.10 | -0.12 | -1.07 | 94810.00 | 10568.08 | 0.37 |
| 2024-06-24 | 11.28 | 11.22 | -0.11 | -0.97 | 103655.00 | 11626.06 | 0.41 |
| 2024-06-21 | 11.18 | 11.33 | 0.05 | 0.44 | 114101.00 | 12939.98 | 0.45 |
| 2024-06-20 | 11.09 | 11.28 | 0.19 | 1.71 | 127634.10 | 14290.26 | 0.50 |
| 2024-06-19 | 11.22 | 11.09 | -0.11 | -0.98 | 80227.22 | 8939.39 | 0.32 |
| 2024-06-18 | 11.40 | 11.20 | -0.20 | -1.75 | 123947.45 | 13895.43 | 0.49 |
| 2024-06-17 | 11.59 | 11.40 | -0.08 | -0.70 | 146753.54 | 16901.12 | 0.58 |
| 2024-06-14 | 11.54 | 11.48 | -0.06 | -0.52 | 161048.97 | 18550.50 | 0.63 |
| 2024-06-13 | 11.33 | 11.54 | 0.14 | 1.23 | 185603.02 | 21233.69 | 0.73 |
| 2024-06-12 | 10.81 | 11.40 | 0.58 | 5.36 | 186863.00 | 21044.13 | 0.73 |
| 2024-06-11 | 11.20 | 10.82 | -0.45 | -3.99 | 144549.50 | 15796.10 | 0.57 |
| 2024-06-07 | 11.18 | 11.27 | 0.14 | 1.26 | 119879.00 | 13404.09 | 0.47 |
| 2024-06-06 | 11.04 | 11.13 | 0.07 | 0.63 | 98793.00 | 10962.39 | 0.39 |
| 2024-06-05 | 11.23 | 11.06 | -0.21 | -1.86 | 120584.51 | 13417.48 | 0.47 |
| 2024-06-04 | 10.91 | 11.27 | 0.33 | 3.02 | 138683.20 | 15417.57 | 0.54 |
| 2024-06-03 | 10.79 | 10.94 | 0.21 | 1.96 | 106131.55 | 11585.04 | 0.42 |
| 2024-05-31 | 10.78 | 10.73 | -0.07 | -0.65 | 103388.10 | 11180.69 | 0.41 |
| 2024-05-30 | 10.98 | 10.80 | -0.20 | -1.82 | 86345.99 | 9418.79 | 0.34 |
| 2024-05-29 | 10.99 | 11.00 | -0.12 | -1.08 | 85833.15 | 9484.01 | 0.34 |
| 2024-05-28 | 11.26 | 11.12 | -0.24 | -2.11 | 121801.51 | 13581.95 | 0.48 |
| 2024-05-27 | 10.97 | 11.36 | 0.39 | 3.56 | 157290.26 | 17614.07 | 0.62 |
| 2024-05-24 | 10.95 | 10.97 | -0.08 | -0.72 | 79699.96 | 8809.60 | 0.31 |
| 2024-05-23 | 11.23 | 11.05 | -0.23 | -2.04 | 109955.73 | 12184.90 | 0.43 |
| 2024-05-22 | 11.37 | 11.28 | -0.12 | -1.05 | 87472.27 | 9915.50 | 0.34 |
| 2024-05-21 | 11.28 | 11.40 | 0.10 | 0.89 | 169513.54 | 19462.33 | 0.67 |
| 2024-05-20 | 10.82 | 11.30 | 0.48 | 4.44 | 258108.84 | 28889.11 | 1.01 |
| 2024-05-17 | 10.92 | 10.82 | -0.14 | -1.28 | 134233.89 | 14559.15 | 0.53 |
| 2024-05-16 | 10.84 | 10.96 | 0.12 | 1.11 | 181358.85 | 19946.59 | 0.71 |
| 2024-05-15 | 10.72 | 10.84 | 0.08 | 0.74 | 243380.84 | 26387.75 | 0.96 |
日K线
周K线
月K线
