风范股份 sh.601700
5.49
+2.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.41 | 5.51 | 5.30 | 5.49 | +2.62% | 0.72 | 1.17% |
| 2026-05-21 | 5.64 | 5.68 | 5.32 | 5.35 | -5.14% | 1.11 | 1.77% |
| 2026-05-20 | 5.72 | 5.82 | 5.59 | 5.64 | -1.91% | 0.85 | 1.32% |
| 2026-05-19 | 5.64 | 5.76 | 5.61 | 5.75 | +1.05% | 0.89 | 1.37% |
| 2026-05-18 | 5.60 | 5.70 | 5.51 | 5.69 | +2.34% | 1.15 | 1.78% |
| 2026-05-15 | 5.58 | 5.65 | 5.50 | 5.56 | -0.71% | 1.08 | 1.70% |
| 2026-05-14 | 5.79 | 5.81 | 5.59 | 5.60 | -3.78% | 1.44 | 2.23% |
| 2026-05-13 | 5.70 | 5.87 | 5.65 | 5.82 | +2.28% | 1.84 | 2.78% |
| 2026-05-12 | 5.58 | 5.76 | 5.54 | 5.69 | +1.07% | 1.73 | 2.68% |
| 2026-05-11 | 5.66 | 5.72 | 5.56 | 5.63 | +0.72% | 1.50 | 2.33% |
| 2026-05-08 | 5.51 | 5.60 | 5.47 | 5.59 | +1.27% | 1.01 | 1.61% |
| 2026-05-07 | 5.49 | 5.61 | 5.49 | 5.52 | -0.90% | 1.08 | 1.70% |
| 2026-05-06 | 5.53 | 5.66 | 5.51 | 5.57 | +2.58% | 1.64 | 2.60% |
| 2026-04-30 | 5.43 | 5.65 | 5.41 | 5.43 | +5.03% | 2.85 | 4.54% |
| 2026-04-29 | 5.00 | 5.20 | 4.99 | 5.17 | +2.58% | 1.01 | 1.72% |
| 2026-04-28 | 5.12 | 5.13 | 4.98 | 5.04 | -1.56% | 0.60 | 1.04% |
| 2026-04-27 | 5.02 | 5.15 | 4.94 | 5.12 | +1.39% | 0.79 | 1.37% |
| 2026-04-24 | 5.00 | 5.07 | 4.96 | 5.05 | +0.40% | 0.64 | 1.12% |
| 2026-04-23 | 5.07 | 5.17 | 4.94 | 5.03 | -0.79% | 1.00 | 1.75% |
| 2026-04-22 | 5.08 | 5.14 | 5.04 | 5.07 | -0.98% | 0.89 | 1.54% |