Shanghai Phoenix Enterprise Group Co Ltd A (600679)

600679
🏛️ 중국 →
12.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.62 12.73 12.57 12.73 211.4K
09:35 12.74 12.79 12.72 12.74 173.4K
09:40 12.74 12.76 12.72 12.73 161.4K
09:45 12.74 12.77 12.73 12.76 129.5K
09:50 12.76 12.77 12.74 12.77 101.2K
09:55 12.76 12.78 12.75 12.78 59.8K
10:00 12.79 12.79 12.73 12.74 122.6K
10:05 12.74 12.75 12.69 12.71 89.8K
10:10 12.72 12.72 12.68 12.71 73.2K
10:15 12.70 12.71 12.68 12.69 72.2K
10:20 12.70 12.71 12.65 12.66 117.9K
10:25 12.65 12.70 12.65 12.69 122.2K
10:30 12.69 12.71 12.68 12.70 48.9K
10:35 12.70 12.71 12.68 12.68 86.0K
10:40 12.68 12.69 12.66 12.67 57.0K
10:45 12.67 12.70 12.67 12.69 23.2K
10:50 12.70 12.71 12.69 12.71 37.3K
10:55 12.70 12.73 12.70 12.73 66.9K
11:00 12.72 12.75 12.72 12.75 63.3K
11:05 12.75 12.75 12.70 12.72 65.9K
11:10 12.72 12.72 12.69 12.70 44.2K
11:15 12.71 12.74 12.70 12.71 111.3K
11:20 12.72 12.73 12.72 12.73 35.5K
11:25 12.73 12.75 12.72 12.75 90.1K
13:00 12.75 12.75 12.68 12.70 125.1K
13:05 12.70 12.71 12.68 12.71 56.0K
13:10 12.69 12.71 12.68 12.68 46.3K
13:15 12.68 12.70 12.67 12.69 136.3K
13:20 12.69 12.69 12.67 12.67 42.0K
13:25 12.68 12.68 12.67 12.68 45.5K
13:30 12.68 12.69 12.67 12.67 63.8K
13:35 12.67 12.69 12.67 12.68 58.1K
13:40 12.68 12.69 12.67 12.69 41.6K
13:45 12.69 12.73 12.69 12.71 87.6K
13:50 12.72 12.73 12.70 12.73 69.5K
13:55 12.73 12.73 12.70 12.71 93.4K
14:00 12.72 12.73 12.71 12.73 65.8K
14:05 12.71 12.73 12.71 12.71 65.2K
14:10 12.71 12.72 12.70 12.72 53.1K
14:15 12.72 12.72 12.70 12.70 76.3K
14:20 12.70 12.72 12.70 12.72 78.6K
14:25 12.72 12.73 12.71 12.72 52.0K
14:30 12.72 12.73 12.71 12.72 76.2K
14:35 12.72 12.73 12.72 12.72 84.4K
14:40 12.73 12.74 12.72 12.74 94.4K
14:45 12.74 12.74 12.72 12.74 138.5K
14:50 12.73 12.74 12.73 12.74 217.2K
14:55 12.73 12.74 12.72 12.74 146.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.51 12.53 12.24 12.44 4.6M
2025-09-26 12.52 12.64 12.40 12.47 4.2M
2025-09-25 12.75 12.79 12.49 12.53 6.1M
2025-09-24 12.62 12.79 12.56 12.75 4.2M
2025-09-23 12.89 12.90 12.46 12.71 6.4M
2025-09-22 13.25 13.25 12.86 12.96 6.4M
2025-09-19 13.21 13.37 12.99 13.26 8.6M
2025-09-18 13.47 13.98 13.18 13.27 14.6M
2025-09-17 13.72 13.82 13.45 13.45 7.9M
2025-09-16 13.57 13.70 13.42 13.70 6.5M
2025-09-15 13.61 13.62 13.41 13.52 6.6M
2025-09-12 13.79 13.84 13.54 13.61 7.8M
2025-09-11 13.87 13.88 13.60 13.80 8.8M
2025-09-10 13.82 14.09 13.82 13.87 10.4M
2025-09-09 13.77 13.98 13.63 13.84 12.4M
2025-09-08 13.56 14.12 13.53 13.79 13.3M
2025-09-05 13.57 13.62 13.10 13.61 8.2M
2025-09-04 13.24 13.56 13.13 13.35 9.9M
2025-09-03 13.78 13.83 13.18 13.25 11.5M
2025-09-02 13.52 13.95 13.42 13.78 15.6M
2025-09-01 13.30 13.71 13.30 13.55 9.0M
2025-08-29 13.59 13.65 13.30 13.38 9.6M
2025-08-28 13.14 13.44 12.90 13.43 10.8M
2025-08-27 13.55 13.60 13.13 13.14 10.2M
2025-08-26 13.59 13.68 13.50 13.55 7.2M
2025-08-25 13.74 13.75 13.51 13.60 10.8M
2025-08-22 13.48 13.73 13.46 13.64 10.6M
2025-08-21 13.45 13.75 13.42 13.54 11.0M
2025-08-20 13.32 13.77 13.22 13.50 13.2M
2025-08-19 13.23 13.34 13.11 13.27 9.1M
2025-08-18 13.00 13.45 12.98 13.23 14.9M
2025-08-15 12.89 12.94 12.85 12.89 5.8M
2025-08-14 13.08 13.09 12.83 12.86 6.5M
2025-08-13 13.16 13.20 13.02 13.05 7.0M
2025-08-12 13.24 13.36 13.13 13.16 7.3M
2025-08-11 12.98 13.46 12.92 13.24 16.0M
2025-08-08 12.76 13.09 12.67 12.85 9.4M
2025-08-07 12.79 12.84 12.73 12.76 3.7M
2025-08-06 12.79 12.83 12.67 12.78 4.7M
2025-08-05 12.66 12.80 12.66 12.79 4.0M
2025-08-04 12.58 12.69 12.50 12.68 4.3M
2025-08-01 12.61 12.73 12.61 12.70 3.5M
2025-07-31 12.81 12.92 12.58 12.63 5.5M
2025-07-30 12.90 12.94 12.74 12.85 5.6M
2025-07-29 13.12 13.20 12.81 12.98 6.9M
2025-07-28 13.15 13.20 13.00 13.01 5.2M
2025-07-25 13.04 13.08 12.91 13.08 5.8M
2025-07-24 12.87 13.05 12.86 13.04 5.1M
2025-07-23 12.94 13.06 12.87 12.91 5.2M
2025-07-22 13.20 13.20 12.90 12.98 8.1M
2025-07-21 13.14 13.25 13.12 13.20 6.6M
2025-07-18 13.34 13.34 13.03 13.19 6.8M
2025-07-17 13.16 13.30 13.12 13.27 8.9M
2025-07-16 12.84 13.30 12.83 13.23 14.0M
2025-07-15 12.96 12.96 12.62 12.83 6.2M
2025-07-14 12.91 12.97 12.85 12.97 4.8M
2025-07-11 12.78 13.13 12.71 12.92 10.4M
2025-07-10 12.70 12.76 12.61 12.74 4.4M
2025-07-09 12.86 12.92 12.68 12.72 5.5M
2025-07-08 12.85 12.93 12.75 12.87 6.0M
2025-07-07 12.78 12.88 12.38 12.86 8.7M
2025-07-04 13.20 13.25 12.79 13.03 9.5M
2025-07-03 13.02 13.14 12.99 13.06 5.5M
2025-07-02 13.09 13.27 12.96 13.03 6.6M
2025-07-01 13.16 13.21 12.94 13.14 6.7M
2025-06-30 13.00 13.29 13.00 13.15 8.7M
2025-06-27 12.77 13.33 12.77 13.00 11.4M
2025-06-26 12.99 13.00 12.77 12.78 8.6M
2025-06-25 12.71 13.08 12.58 13.00 10.8M
2025-06-24 12.58 12.84 12.51 12.72 7.9M
2025-06-23 12.10 12.63 12.07 12.47 6.9M
2025-06-20 12.30 12.38 12.20 12.22 4.4M
2025-06-19 12.60 12.70 12.20 12.27 8.4M
2025-06-18 12.82 12.82 12.60 12.66 6.6M
2025-06-17 12.99 12.99 12.78 12.90 7.0M
2025-06-16 12.91 13.07 12.85 12.95 6.1M
2025-06-13 13.52 13.53 13.00 13.02 12.0M
2025-06-12 13.21 13.59 13.21 13.58 12.4M
2025-06-11 13.16 13.80 13.16 13.38 13.1M
2025-06-10 13.44 13.53 12.91 13.11 12.3M
2025-06-09 13.34 13.54 13.30 13.44 8.7M
2025-06-06 13.66 13.67 13.28 13.35 13.4M
2025-06-05 13.95 13.98 13.61 13.68 12.7M
2025-06-04 13.78 14.19 13.60 13.89 17.0M
2025-06-03 13.61 14.20 13.59 13.83 14.4M
2025-05-30 14.15 14.33 13.74 13.86 16.9M
2025-05-29 14.21 14.69 14.05 14.08 26.6M
2025-05-28 13.70 14.70 13.70 14.38 35.5M
2025-05-27 13.41 13.85 13.10 13.63 17.7M
2025-05-26 13.00 13.62 13.00 13.39 11.8M
2025-05-23 13.53 13.73 13.11 13.11 17.8M
2025-05-22 14.43 14.58 13.54 13.60 31.7M
2025-05-21 14.00 14.63 13.89 14.60 31.1M
2025-05-20 13.74 15.11 13.61 14.34 49.0M
2025-05-19 13.60 13.89 13.50 13.74 15.8M
2025-05-16 13.61 13.62 13.30 13.58 14.2M
2025-05-15 13.29 13.80 13.13 13.61 23.5M
2025-05-14 13.39 13.43 13.22 13.31 10.0M
2025-05-13 13.58 13.66 13.34 13.35 13.5M
2025-05-12 13.36 13.54 13.30 13.50 20.6M
2025-05-09 13.60 13.68 13.20 13.20 36.0M
2025-05-08 12.77 13.92 12.77 13.92 32.3M
2025-05-07 12.85 13.07 12.53 12.65 12.9M
2025-05-06 12.17 12.73 12.17 12.73 14.5M
2025-04-30 12.37 12.57 12.16 12.17 12.2M
2025-04-29 12.21 12.36 12.06 12.20 11.3M
2025-04-28 12.70 12.76 12.26 12.40 16.1M
2025-04-25 13.57 13.57 12.79 12.86 34.2M
2025-04-24 12.04 13.30 11.92 13.30 24.2M
2025-04-23 11.87 12.67 11.70 12.09 17.3M
2025-04-22 11.66 11.98 11.66 11.82 8.5M
2025-04-21 11.51 11.68 11.32 11.65 5.9M
2025-04-18 11.58 11.81 11.42 11.51 8.1M
2025-04-17 11.33 11.58 11.30 11.45 4.2M
2025-04-16 11.60 11.65 11.20 11.41 6.4M
2025-04-15 11.83 11.84 11.59 11.65 5.8M
2025-04-14 11.46 11.92 11.46 11.75 11.1M
2025-04-11 11.22 11.76 11.15 11.41 12.0M
2025-04-10 11.18 11.44 11.18 11.22 9.9M
2025-04-09 10.54 11.09 9.73 10.96 12.8M
2025-04-08 10.61 11.10 10.49 10.73 11.8M
2025-04-07 11.77 11.78 11.18 11.18 7.8M
2025-04-03 12.40 12.55 12.30 12.42 4.7M
2025-04-02 12.65 12.67 12.48 12.52 5.1M
2025-04-01 12.71 12.83 12.62 12.64 5.9M
2025-03-31 12.63 12.81 12.26 12.77 10.8M
2025-03-28 13.06 13.08 12.65 12.68 9.9M
2025-03-27 13.18 13.26 13.02 13.06 7.6M
2025-03-26 13.21 13.38 13.14 13.29 8.1M
2025-03-25 13.08 13.23 13.03 13.18 7.9M
2025-03-24 13.47 13.54 12.89 13.21 14.1M
2025-03-21 14.00 14.03 13.55 13.60 16.1M
2025-03-20 14.50 14.53 14.09 14.09 16.1M
2025-03-19 14.69 15.00 14.45 14.50 21.6M
2025-03-18 14.69 15.10 14.56 14.72 21.3M
2025-03-17 14.60 15.35 14.58 14.81 33.1M
2025-03-14 14.22 14.73 13.86 14.66 26.2M
2025-03-13 14.25 14.96 14.22 14.33 19.7M
2025-03-12 14.41 14.48 14.21 14.26 19.0M
2025-03-11 13.98 14.48 13.89 14.42 18.8M
2025-03-10 13.92 14.25 13.56 14.20 17.6M
2025-03-07 14.30 14.31 13.91 13.99 17.4M
2025-03-06 14.24 14.35 14.00 14.31 18.8M
2025-03-05 14.63 14.66 13.94 14.20 22.9M
2025-03-04 14.90 14.92 14.36 14.60 32.2M
2025-03-03 14.35 15.60 14.11 15.26 51.4M
2025-02-28 14.20 14.98 14.14 14.24 35.2M
2025-02-27 14.30 14.44 13.89 14.13 16.9M
2025-02-26 14.50 14.58 14.17 14.35 20.8M
2025-02-25 14.29 14.60 13.94 14.32 25.5M
2025-02-24 14.42 14.73 14.28 14.37 34.8M
2025-02-21 14.60 14.87 14.14 14.20 64.5M
2025-02-20 12.93 14.22 12.93 14.22 32.9M
2025-02-19 12.67 12.96 12.67 12.93 11.0M
2025-02-18 13.35 13.35 12.61 12.69 18.1M
2025-02-17 13.32 13.45 13.15 13.41 15.2M
2025-02-14 13.53 13.66 13.15 13.24 21.0M
2025-02-13 13.54 13.80 13.48 13.60 26.8M
2025-02-12 13.09 13.79 13.06 13.61 30.7M
2025-02-11 13.25 13.25 12.89 13.20 15.9M
2025-02-10 12.71 13.23 12.65 13.22 20.1M
2025-02-07 12.55 12.84 12.43 12.63 15.5M
2025-02-06 12.32 12.53 12.13 12.51 12.7M
2025-02-05 12.18 12.37 12.13 12.26 11.9M
2025-01-27 12.75 12.83 12.01 12.07 21.9M
2025-01-24 12.98 13.04 12.67 12.83 17.7M
2025-01-23 13.36 13.55 12.98 12.98 21.9M
2025-01-22 13.38 13.75 13.10 13.23 27.1M
2025-01-21 13.45 13.57 13.18 13.30 17.1M
2025-01-20 13.30 13.56 13.17 13.45 24.2M
2025-01-17 13.28 13.28 13.03 13.16 16.2M
2025-01-16 13.16 13.53 13.08 13.30 26.9M
2025-01-15 13.07 13.58 12.99 13.17 29.8M
2025-01-14 12.32 13.12 12.32 13.09 30.1M
2025-01-13 12.09 12.33 11.93 12.28 19.6M
2025-01-10 13.22 13.29 12.24 12.26 34.7M
2025-01-09 13.50 13.78 13.22 13.37 33.7M
2025-01-08 13.13 13.85 12.80 13.55 41.3M
2025-01-07 13.06 13.34 12.73 13.34 32.4M
2025-01-06 12.60 13.30 12.52 13.19 36.4M
2025-01-03 13.24 13.24 12.60 12.65 28.5M
2025-01-02 13.09 13.50 13.03 13.30 34.0M