凤凰股份
sh600716 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）
3.63
涨跌幅
-0.27%
成交量
8,090,100 股
成交额
29,799,900 元
换手率
0.86%
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 | 3.64 | 3.63 | 3.77 | 3.62 | -0.27% | 8,090,100 | 29,799,900 | 0.86 |
| 2026-10-13 | 3.60 | 3.64 | 3.66 | 3.51 | +0.55% | 6,462,900 | 23,236,734 | 0.69 |
| 2026-10-12 | 3.73 | 3.62 | 3.74 | 3.62 | -2.43% | 5,761,300 | 21,058,538 | 0.62 |
| 2026-10-09 | 3.70 | 3.71 | 3.75 | 3.61 | +0.27% | 7,591,100 | 27,910,460 | 0.81 |
| 2026-10-08 | 3.78 | 3.70 | 3.80 | 3.68 | -2.37% | 6,065,400 | 22,678,248 | 0.65 |
| 2026-09-30 | 3.80 | 3.79 | 3.81 | 3.66 | +0.00% | 7,219,200 | 26,961,192 | 0.77 |
| 2026-09-29 | 3.71 | 3.79 | 3.83 | 3.70 | +1.88% | 7,612,500 | 28,844,152 | 0.81 |
| 2026-09-28 | 3.71 | 3.72 | 3.74 | 3.66 | +0.81% | 4,153,600 | 15,358,903 | 0.44 |
| 2026-09-24 | 3.73 | 3.69 | 3.77 | 3.66 | -1.07% | 4,919,000 | 18,171,716 | 0.53 |
| 2026-09-23 | 3.75 | 3.73 | 3.85 | 3.73 | -0.80% | 7,096,300 | 26,844,346 | 0.76 |
| 2026-09-22 | 3.71 | 3.76 | 3.80 | 3.66 | +0.80% | 9,648,700 | 36,132,888 | 1.03 |
| 2026-09-21 | 3.57 | 3.73 | 3.74 | 3.55 | +4.78% | 7,183,700 | 26,304,116 | 0.77 |
| 2026-09-18 | 3.59 | 3.56 | 3.64 | 3.56 | -0.84% | 5,218,300 | 18,764,204 | 0.56 |
| 2026-09-17 | 3.56 | 3.59 | 3.60 | 3.49 | +1.13% | 5,694,500 | 20,200,312 | 0.61 |
| 2026-09-16 | 3.56 | 3.55 | 3.60 | 3.53 | -0.28% | 5,108,700 | 18,158,280 | 0.55 |
| 2026-09-15 | 3.65 | 3.56 | 3.72 | 3.56 | -2.20% | 4,840,900 | 17,469,398 | 0.52 |
| 2026-09-14 | 3.62 | 3.64 | 3.67 | 3.58 | +0.28% | 4,051,100 | 14,718,016 | 0.43 |
| 2026-09-11 | 3.71 | 3.63 | 3.73 | 3.58 | -2.68% | 4,073,500 | 14,755,788 | 0.44 |
| 2026-09-10 | 3.75 | 3.73 | 3.75 | 3.69 | -0.27% | 3,846,300 | 14,312,296 | 0.41 |
| 2026-09-09 | 3.75 | 3.74 | 3.79 | 3.72 | -0.80% | 4,062,900 | 15,237,737 | 0.43 |
| 2026-09-08 | 3.71 | 3.77 | 3.79 | 3.71 | +1.62% | 6,701,700 | 25,175,680 | 0.72 |
| 2026-09-07 | 3.70 | 3.71 | 3.73 | 3.63 | +0.82% | 5,004,300 | 18,460,832 | 0.53 |
| 2026-09-04 | 3.66 | 3.68 | 3.73 | 3.63 | +1.10% | 6,743,200 | 24,964,072 | 0.72 |
| 2026-09-03 | 3.73 | 3.64 | 3.73 | 3.63 | -1.89% | 4,093,000 | 15,057,478 | 0.44 |
| 2026-09-02 | 3.72 | 3.71 | 3.74 | 3.63 | -0.54% | 5,390,200 | 19,855,832 | 0.58 |
| 2026-09-01 | 3.65 | 3.73 | 3.75 | 3.64 | +1.91% | 8,536,800 | 31,719,328 | 0.91 |
| 2026-08-31 | 3.83 | 3.66 | 3.83 | 3.66 | -2.92% | 6,390,300 | 23,858,976 | 0.68 |
| 2026-08-28 | 3.66 | 3.77 | 3.80 | 3.65 | +3.01% | 7,743,600 | 29,032,908 | 0.83 |
| 2026-08-27 | 3.64 | 3.66 | 3.68 | 3.58 | +0.55% | 6,003,200 | 21,820,466 | 0.64 |
| 2026-08-26 | 3.62 | 3.64 | 3.68 | 3.58 | +1.68% | 6,283,100 | 22,930,080 | 0.67 |
需要全历史数据与程序化访问？
查看 凤凰股份 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=sh600716 获取全部历史日线。