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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.80 | 4.83 | 4.78 | 4.80 | 0.00% | 0.64 | 1.16% |
| 2025-08-18 | 4.79 | 4.84 | 4.75 | 4.80 | +0.63% | 0.77 | 1.40% |
| 2025-08-15 | 4.70 | 4.85 | 4.69 | 4.77 | +0.63% | 1.08 | 1.98% |
| 2025-08-14 | 4.70 | 4.91 | 4.67 | 4.74 | +1.07% | 1.38 | 2.52% |
| 2025-08-13 | 4.72 | 4.73 | 4.66 | 4.69 | -0.42% | 0.42 | 0.79% |
| 2025-08-12 | 4.77 | 4.78 | 4.70 | 4.71 | -1.05% | 0.44 | 0.81% |
| 2025-08-11 | 4.71 | 4.78 | 4.70 | 4.76 | +0.63% | 0.44 | 0.81% |
| 2025-08-08 | 4.71 | 4.73 | 4.68 | 4.73 | +0.64% | 0.41 | 0.76% |
| 2025-08-07 | 4.73 | 4.74 | 4.68 | 4.70 | -0.42% | 0.45 | 0.83% |
| 2025-08-06 | 4.71 | 4.73 | 4.68 | 4.72 | +0.21% | 0.35 | 0.64% |
| 2025-08-05 | 4.67 | 4.73 | 4.66 | 4.71 | +0.86% | 0.42 | 0.79% |
| 2025-08-04 | 4.64 | 4.68 | 4.61 | 4.67 | +0.21% | 0.38 | 0.72% |
| 2025-08-01 | 4.66 | 4.67 | 4.62 | 4.66 | +0.43% | 0.36 | 0.68% |
| 2025-07-31 | 4.74 | 4.74 | 4.61 | 4.64 | -1.90% | 0.55 | 1.04% |
| 2025-07-30 | 4.80 | 4.81 | 4.69 | 4.73 | -1.25% | 0.65 | 1.19% |
| 2025-07-29 | 4.80 | 4.82 | 4.74 | 4.79 | -0.62% | 0.65 | 1.19% |
| 2025-07-28 | 4.88 | 4.88 | 4.80 | 4.82 | -0.82% | 0.52 | 0.94% |
| 2025-07-25 | 4.94 | 4.95 | 4.85 | 4.86 | -1.62% | 0.78 | 1.40% |
| 2025-07-24 | 4.92 | 4.96 | 4.88 | 4.94 | +0.41% | 0.87 | 1.54% |
| 2025-07-23 | 5.03 | 5.10 | 4.91 | 4.92 | -2.77% | 1.62 | 2.84% |