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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.50 10.62 10.25 10.34 17.9M
2023-12-28 10.84 10.89 10.39 10.63 23.4M
2023-12-27 10.88 11.10 10.54 10.98 36.4M
2023-12-26 9.30 10.64 9.10 10.64 21.1M
2023-12-25 10.43 10.43 9.67 9.67 14.8M
2023-12-22 10.32 11.20 10.32 10.74 32.3M
2023-12-21 10.31 11.20 10.24 10.59 25.3M
2023-12-20 10.64 11.34 10.30 10.40 26.8M
2023-12-19 10.96 11.21 10.40 10.69 30.5M
2023-12-18 9.99 11.06 9.96 11.06 31.3M
2023-12-15 11.00 11.00 9.95 10.05 41.8M
2023-12-14 9.30 10.34 9.29 10.34 17.0M
2023-12-13 9.30 9.60 9.22 9.40 16.3M
2023-12-12 9.03 9.43 8.95 9.22 8.9M
2023-12-11 9.02 9.09 8.91 9.04 4.4M
2023-12-08 9.25 9.31 8.94 8.95 7.6M
2023-12-07 9.33 9.42 9.21 9.29 4.5M
2023-12-06 9.21 9.44 9.17 9.38 6.2M
2023-12-05 9.40 9.40 9.17 9.24 4.7M
2023-12-04 9.24 9.42 9.23 9.33 6.0M
2023-12-01 9.15 9.29 9.14 9.26 5.7M
2023-11-30 9.10 9.17 9.04 9.10 3.5M
2023-11-29 9.17 9.26 9.13 9.18 4.7M
2023-11-28 9.07 9.16 9.00 9.13 4.8M
2023-11-27 9.05 9.17 9.03 9.10 6.1M
2023-11-24 9.26 9.29 9.02 9.05 9.3M
2023-11-23 9.33 9.43 9.17 9.26 9.8M
2023-11-22 9.26 9.48 9.16 9.34 14.6M
2023-11-21 9.14 9.49 9.11 9.33 18.7M
2023-11-20 9.11 9.20 8.98 9.18 10.2M
2023-11-17 9.08 9.24 9.03 9.12 11.0M
2023-11-16 9.11 9.20 9.03 9.15 10.7M
2023-11-15 9.39 9.47 9.16 9.20 16.0M
2023-11-14 9.61 9.75 9.29 9.33 21.1M
2023-11-13 9.17 10.20 9.12 9.63 32.2M
2023-11-10 9.83 9.93 9.83 9.83 7.2M
2023-11-09 11.46 11.46 10.86 10.92 51.3M
2023-11-08 10.42 10.42 10.42 10.42 8.0M
2023-11-07 8.61 9.47 8.55 9.47 6.6M
2023-11-06 8.67 8.71 8.50 8.61 3.0M
2023-11-03 8.67 8.78 8.60 8.66 3.1M
2023-11-02 8.61 8.80 8.54 8.66 3.9M
2023-11-01 8.60 8.70 8.52 8.62 2.0M
2023-10-31 8.43 8.64 8.43 8.57 1.9M
2023-10-30 8.38 8.58 8.36 8.51 2.3M
2023-10-27 8.27 8.52 8.24 8.45 3.1M
2023-10-26 8.24 8.31 8.17 8.29 1.6M
2023-10-25 8.18 8.32 8.12 8.29 2.2M
2023-10-24 7.81 8.16 7.77 8.12 2.6M
2023-10-23 8.00 8.09 7.73 7.81 2.6M
2023-10-20 8.05 8.15 8.04 8.06 1.3M
2023-10-19 8.14 8.26 8.09 8.10 1.4M
2023-10-18 8.26 8.28 8.15 8.15 1.2M
2023-10-17 8.45 8.45 8.26 8.29 2.5M
2023-10-16 8.31 8.50 8.30 8.47 4.1M
2023-10-13 8.20 8.33 8.09 8.28 2.6M
2023-10-12 8.17 8.22 8.13 8.20 0.9M
2023-10-11 8.18 8.21 8.12 8.17 1.3M
2023-10-10 8.19 8.24 8.12 8.14 1.3M
2023-10-09 8.33 8.36 8.16 8.19 1.8M
2023-09-28 8.26 8.36 8.24 8.34 1.1M
2023-09-27 8.17 8.27 8.13 8.24 1.3M
2023-09-26 8.24 8.24 8.17 8.19 0.8M
2023-09-25 8.32 8.36 8.19 8.22 1.7M
2023-09-22 8.21 8.34 8.16 8.34 2.1M
2023-09-21 8.18 8.21 8.11 8.15 1.4M
2023-09-20 8.24 8.28 8.19 8.20 1.4M
2023-09-19 8.42 8.49 8.17 8.27 2.4M
2023-09-18 8.30 8.52 8.30 8.48 2.1M
2023-09-15 8.34 8.38 8.23 8.37 1.7M
2023-09-14 8.31 8.35 8.15 8.22 1.6M
2023-09-13 8.37 8.40 8.23 8.28 1.7M
2023-09-12 8.35 8.42 8.34 8.38 1.1M
2023-09-11 8.33 8.40 8.26 8.35 1.1M
2023-09-08 8.31 8.36 8.29 8.32 0.9M
2023-09-07 8.39 8.48 8.32 8.33 1.2M
2023-09-06 8.37 8.50 8.36 8.44 1.3M
2023-09-05 8.46 8.48 8.36 8.42 1.3M
2023-09-04 8.36 8.45 8.36 8.45 1.5M
2023-09-01 8.35 8.39 8.29 8.35 1.6M
2023-08-31 8.56 8.56 8.32 8.34 2.2M
2023-08-30 8.38 8.59 8.33 8.55 4.3M
2023-08-29 8.22 8.36 8.22 8.36 2.4M
2023-08-28 8.30 8.44 8.15 8.20 4.6M
2023-08-25 8.12 8.22 8.00 8.03 2.4M
2023-08-24 8.18 8.21 8.06 8.12 2.3M
2023-08-23 8.38 8.38 8.15 8.16 4.0M
2023-08-22 8.63 8.69 8.23 8.38 7.4M
2023-08-21 8.89 8.94 8.63 8.67 6.6M
2023-08-18 8.95 9.13 8.85 9.00 9.7M
2023-08-17 8.67 9.38 8.55 9.16 14.6M
2023-08-16 8.58 8.77 8.57 8.64 1.9M
2023-08-15 8.67 8.76 8.58 8.64 1.6M
2023-08-14 8.55 8.68 8.52 8.64 1.4M
2023-08-11 8.76 8.76 8.61 8.63 1.4M
2023-08-10 8.69 8.76 8.67 8.74 1.0M
2023-08-09 8.78 8.80 8.66 8.70 1.6M
2023-08-08 8.85 8.85 8.76 8.78 1.1M
2023-08-07 8.86 8.88 8.76 8.80 1.7M
2023-08-04 8.93 8.95 8.87 8.91 1.8M
2023-08-03 8.90 8.95 8.86 8.89 1.4M
2023-08-02 8.88 8.96 8.85 8.93 1.9M
2023-08-01 8.87 8.91 8.81 8.89 1.8M
2023-07-31 8.89 8.97 8.81 8.89 2.7M
2023-07-28 8.76 8.91 8.73 8.88 2.8M
2023-07-27 8.89 8.91 8.78 8.85 2.3M
2023-07-26 8.84 8.98 8.75 8.86 3.9M
2023-07-25 8.76 8.84 8.73 8.80 3.3M
2023-07-24 8.53 8.91 8.51 8.75 5.1M
2023-07-21 8.45 8.79 8.45 8.56 3.9M
2023-07-20 8.55 8.61 8.48 8.48 2.6M
2023-07-19 8.50 8.58 8.49 8.55 1.9M
2023-07-18 8.56 8.60 8.48 8.51 2.2M
2023-07-17 8.60 8.63 8.40 8.58 3.4M
2023-07-14 8.59 8.68 8.55 8.59 6.8M
2023-07-13 8.53 8.69 8.33 8.66 16.1M
2023-07-12 9.47 9.47 9.25 9.26 3.8M
2023-07-11 9.27 9.53 9.27 9.47 3.8M
2023-07-10 9.41 9.42 9.28 9.31 2.7M
2023-07-07 9.33 9.44 9.30 9.39 2.9M
2023-07-06 9.39 9.39 9.31 9.35 2.3M
2023-07-05 9.47 9.52 9.30 9.38 3.5M
2023-07-04 9.47 9.54 9.41 9.46 3.7M
2023-07-03 9.51 9.58 9.42 9.51 4.3M
2023-06-30 9.37 9.50 9.32 9.47 4.1M
2023-06-29 9.30 9.38 9.25 9.37 3.6M
2023-06-28 9.59 9.59 9.17 9.30 6.2M
2023-06-27 9.50 9.61 9.41 9.58 6.1M
2023-06-26 9.41 9.57 9.36 9.51 5.9M
2023-06-21 9.60 9.68 9.41 9.45 7.4M
2023-06-20 9.80 9.85 9.59 9.67 9.6M
2023-06-19 10.10 10.14 9.79 9.87 12.1M
2023-06-16 10.60 10.68 10.08 10.09 19.6M
2023-06-15 10.31 11.00 10.30 10.80 27.2M
2023-06-14 11.22 12.34 11.05 11.42 38.0M
2023-06-13 10.00 11.22 9.95 11.22 15.5M
2023-06-12 10.00 10.24 9.75 10.20 11.1M
2023-06-09 9.80 10.45 9.74 10.28 16.2M
2023-06-08 9.48 10.51 9.32 10.01 16.4M
2023-06-07 9.72 9.85 9.42 9.62 11.9M
2023-06-06 9.70 10.18 9.50 10.05 19.8M
2023-06-05 8.68 9.53 8.62 9.53 8.4M
2023-06-02 8.62 8.71 8.62 8.66 0.5M
2023-06-01 8.62 8.75 8.57 8.66 0.6M
2023-05-31 8.63 8.70 8.60 8.63 0.5M
2023-05-30 8.67 8.75 8.60 8.64 0.9M
2023-05-29 8.83 8.93 8.70 8.75 0.6M
2023-05-26 8.83 8.89 8.69 8.82 1.0M
2023-05-25 8.71 8.89 8.68 8.85 0.8M
2023-05-24 8.79 8.89 8.76 8.83 0.6M
2023-05-23 8.95 8.95 8.81 8.83 0.7M
2023-05-22 8.92 8.93 8.83 8.90 0.8M
2023-05-19 9.04 9.04 8.89 8.92 0.8M
2023-05-18 8.93 9.05 8.92 8.97 1.2M
2023-05-17 8.85 8.96 8.80 8.96 1.3M
2023-05-16 8.87 8.91 8.78 8.88 1.2M
2023-05-15 8.90 8.94 8.81 8.88 1.3M
2023-05-12 8.89 8.98 8.86 8.90 1.0M
2023-05-11 8.84 8.99 8.83 8.89 1.2M
2023-05-10 8.92 8.92 8.75 8.86 1.3M
2023-05-09 8.84 8.97 8.75 8.94 2.6M
2023-05-08 8.85 8.89 8.71 8.76 1.4M
2023-05-05 8.72 8.92 8.59 8.88 2.7M
2023-05-04 8.34 8.70 8.34 8.68 3.6M
2023-04-28 8.28 8.35 8.20 8.34 1.2M
2023-04-27 8.08 8.30 8.06 8.28 1.3M
2023-04-26 7.98 8.15 7.98 8.11 0.9M
2023-04-25 8.07 8.08 7.92 7.98 1.0M
2023-04-24 8.12 8.12 7.95 8.06 1.2M
2023-04-21 8.22 8.28 8.10 8.14 0.9M
2023-04-20 8.34 8.37 8.24 8.25 1.0M
2023-04-19 8.35 8.38 8.33 8.35 0.6M
2023-04-18 8.35 8.37 8.32 8.36 0.9M
2023-04-17 8.33 8.36 8.31 8.35 0.9M
2023-04-14 8.37 8.37 8.31 8.36 0.7M
2023-04-13 8.37 8.38 8.32 8.35 0.7M
2023-04-12 8.34 8.38 8.31 8.35 0.7M
2023-04-11 8.34 8.38 8.28 8.33 1.3M
2023-04-10 8.58 8.58 8.30 8.35 3.7M
2023-04-07 8.66 8.85 8.57 8.58 4.4M
2023-04-06 8.68 8.70 8.62 8.69 0.7M
2023-04-04 8.81 8.82 8.65 8.68 1.1M
2023-04-03 8.74 8.82 8.74 8.79 1.1M
2023-03-31 8.69 8.97 8.61 8.80 4.4M
2023-03-30 8.75 8.75 8.57 8.69 1.5M
2023-03-29 8.84 8.87 8.71 8.74 1.1M
2023-03-28 8.75 8.94 8.70 8.86 1.9M
2023-03-27 8.79 8.84 8.68 8.74 0.8M
2023-03-24 8.70 8.82 8.69 8.81 1.3M
2023-03-23 8.77 8.79 8.68 8.73 0.9M
2023-03-22 8.83 8.83 8.72 8.76 1.1M
2023-03-21 8.64 8.87 8.61 8.80 1.8M
2023-03-20 8.69 8.69 8.60 8.63 0.9M
2023-03-17 8.64 8.73 8.64 8.65 0.9M
2023-03-16 8.66 8.71 8.62 8.63 0.9M
2023-03-15 8.62 8.73 8.62 8.68 0.8M
2023-03-14 8.70 8.70 8.54 8.64 1.2M
2023-03-13 8.73 8.77 8.60 8.69 1.1M
2023-03-10 8.80 8.85 8.70 8.75 1.3M
2023-03-09 8.86 8.89 8.79 8.89 1.1M
2023-03-08 8.83 8.86 8.79 8.86 0.9M
2023-03-07 9.04 9.06 8.81 8.84 1.9M
2023-03-06 9.07 9.12 9.03 9.04 1.4M
2023-03-03 9.04 9.11 9.03 9.08 1.5M
2023-03-02 9.12 9.18 9.00 9.05 1.5M
2023-03-01 9.17 9.18 9.10 9.12 1.7M
2023-02-28 9.12 9.20 9.08 9.15 1.8M
2023-02-27 9.15 9.24 9.08 9.14 3.2M
2023-02-24 9.04 9.44 8.97 9.21 6.1M
2023-02-23 9.03 9.14 8.99 9.02 1.6M
2023-02-22 9.02 9.02 8.94 9.02 1.1M
2023-02-21 9.02 9.07 8.95 9.01 1.3M
2023-02-20 9.00 9.07 8.96 9.01 1.2M
2023-02-17 8.98 9.11 8.96 8.99 1.3M
2023-02-16 9.13 9.23 8.91 8.98 3.1M
2023-02-15 9.11 9.14 9.08 9.11 1.1M
2023-02-14 9.05 9.14 9.00 9.12 2.1M
2023-02-13 8.99 9.06 8.94 9.03 1.2M
2023-02-10 9.02 9.09 8.95 8.99 1.2M
2023-02-09 8.89 9.01 8.87 9.00 1.7M
2023-02-08 8.95 9.08 8.91 8.92 2.7M
2023-02-07 8.84 8.92 8.82 8.90 2.1M
2023-02-06 8.83 8.88 8.77 8.84 1.2M
2023-02-03 8.82 8.94 8.76 8.83 1.5M
2023-02-02 8.86 8.88 8.78 8.82 1.5M
2023-02-01 8.74 8.84 8.71 8.83 2.1M
2023-01-31 8.55 8.75 8.50 8.75 3.9M
2023-01-30 8.88 8.89 8.76 8.77 3.5M
2023-01-20 8.72 8.79 8.71 8.78 0.9M
2023-01-19 8.65 8.74 8.61 8.71 1.3M
2023-01-18 8.61 8.66 8.60 8.65 1.2M
2023-01-17 8.68 8.68 8.58 8.62 0.8M
2023-01-16 8.61 8.69 8.60 8.65 1.4M
2023-01-13 8.55 8.69 8.54 8.59 0.9M
2023-01-12 8.64 8.68 8.52 8.56 1.2M
2023-01-11 8.73 8.76 8.50 8.62 1.6M
2023-01-10 8.84 8.86 8.68 8.73 0.7M
2023-01-09 8.83 8.85 8.78 8.80 0.5M
2023-01-06 8.86 8.86 8.71 8.77 0.7M
2023-01-05 8.76 8.87 8.76 8.83 0.7M
2023-01-04 8.79 8.87 8.74 8.82 0.7M
2023-01-03 8.61 8.82 8.61 8.79 1.1M