凤凰光学

sh600071 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.68

涨跌幅

-1.57%

成交量

1,541,200 股

成交额

24,233,812 元

换手率

0.55%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.89	15.68	15.97	15.57	-1.57%	1,541,200	24,233,812	0.55
2026-10-13	15.63	15.93	16.00	15.19	+1.27%	2,255,400	35,298,520	0.80
2026-10-12	16.18	15.73	16.18	15.68	-2.78%	2,162,600	34,278,480	0.77
2026-10-09	15.67	16.18	16.24	15.02	+3.25%	4,288,100	66,630,240	1.52
2026-10-08	16.28	15.67	16.55	15.58	-3.75%	3,930,400	62,738,992	1.40
2026-09-30	16.25	16.28	16.45	16.07	+0.25%	1,650,700	26,792,182	0.59
2026-09-29	16.01	16.24	16.34	16.01	+0.50%	1,222,500	19,864,032	0.43
2026-09-28	16.72	16.16	16.76	16.05	-3.06%	2,486,300	40,418,240	0.88
2026-09-24	16.78	16.67	16.86	16.64	-0.77%	1,755,700	29,395,760	0.62
2026-09-23	16.80	16.80	17.01	16.73	+0.12%	1,920,400	32,385,936	0.68
2026-09-22	16.80	16.78	16.92	16.62	-0.06%	1,660,000	27,936,348	0.59
2026-09-21	16.54	16.79	16.87	16.46	+2.13%	2,602,300	43,513,640	0.92
2026-09-18	16.39	16.44	16.88	16.38	+0.80%	3,024,200	50,242,128	1.07
2026-09-17	16.20	16.31	16.38	16.03	-0.06%	1,785,500	28,997,632	0.63
2026-09-16	16.10	16.32	16.53	16.02	+0.99%	2,474,100	40,256,552	0.88
2026-09-15	16.52	16.16	16.60	16.15	-2.24%	2,154,100	35,184,828	0.77
2026-09-14	16.60	16.53	16.71	16.40	-1.08%	1,749,500	28,979,076	0.62
2026-09-11	16.74	16.71	16.85	16.50	-0.24%	2,530,700	42,206,088	0.90
2026-09-10	16.76	16.75	16.86	16.64	-0.95%	1,480,300	24,803,208	0.53
2026-09-09	16.89	16.91	17.10	16.84	+0.42%	2,048,900	34,725,212	0.73
2026-09-08	16.66	16.84	16.94	16.59	+0.90%	1,974,500	33,228,256	0.70
2026-09-07	16.60	16.69	16.89	16.40	+0.54%	2,737,200	45,527,536	0.97
2026-09-04	16.71	16.60	17.20	16.55	+0.12%	3,571,700	60,368,660	1.27
2026-09-03	17.18	16.58	17.18	16.54	-1.89%	2,156,800	36,056,244	0.77
2026-09-02	16.61	16.90	17.08	16.50	+0.54%	3,834,500	64,562,472	1.36
2026-09-01	16.23	16.81	17.28	16.09	+3.57%	6,609,300	110,741,944	2.35
2026-08-31	16.02	16.23	16.29	15.84	+0.74%	2,016,000	32,514,584	0.72
2026-08-28	16.11	16.11	16.41	16.10	-0.62%	2,152,800	34,963,872	0.76
2026-08-27	15.96	16.21	16.26	15.75	+2.59%	2,317,700	37,099,992	0.82
2026-08-26	15.84	15.80	16.05	15.78	+0.51%	1,803,300	28,661,754	0.64

需要全历史数据与程序化访问？查看凤凰光学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600071 获取全部历史日线。