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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.93 | 5.07 | 4.90 | 5.06 | +2.02% | 2.30 | 4.04% |
| 2025-07-21 | 4.75 | 5.13 | 4.75 | 4.96 | +6.44% | 2.65 | 4.69% |
| 2025-07-18 | 4.70 | 4.71 | 4.64 | 4.66 | -0.43% | 0.42 | 0.79% |
| 2025-07-17 | 4.74 | 4.76 | 4.65 | 4.68 | -0.85% | 0.68 | 1.27% |
| 2025-07-16 | 4.71 | 4.76 | 4.69 | 4.72 | 0.00% | 0.40 | 0.75% |
| 2025-07-15 | 4.80 | 4.87 | 4.70 | 4.72 | -3.08% | 0.97 | 1.78% |
| 2025-07-14 | 4.73 | 4.90 | 4.70 | 4.87 | +2.74% | 1.19 | 2.16% |
| 2025-07-11 | 4.77 | 4.81 | 4.69 | 4.74 | -0.42% | 0.69 | 1.28% |
| 2025-07-10 | 4.80 | 4.95 | 4.76 | 4.76 | +0.63% | 1.28 | 2.32% |
| 2025-07-09 | 4.74 | 4.78 | 4.71 | 4.73 | -0.21% | 0.63 | 1.16% |
| 2025-07-08 | 4.67 | 4.81 | 4.67 | 4.74 | +0.63% | 0.91 | 1.68% |
| 2025-07-07 | 4.62 | 4.72 | 4.61 | 4.71 | +1.94% | 0.61 | 1.14% |
| 2025-07-04 | 4.69 | 4.69 | 4.60 | 4.62 | -1.28% | 0.40 | 0.75% |
| 2025-07-03 | 4.73 | 4.74 | 4.63 | 4.68 | -0.21% | 0.49 | 0.91% |
| 2025-07-02 | 4.72 | 4.76 | 4.66 | 4.69 | +1.51% | 1.08 | 2.01% |
| 2025-07-01 | 4.66 | 4.67 | 4.60 | 4.62 | -0.64% | 0.46 | 0.87% |
| 2025-06-30 | 4.63 | 4.68 | 4.62 | 4.65 | +0.21% | 0.36 | 0.68% |
| 2025-06-27 | 4.65 | 4.69 | 4.63 | 4.64 | +0.22% | 0.49 | 0.93% |
| 2025-06-26 | 4.65 | 4.68 | 4.63 | 4.63 | -0.64% | 0.62 | 1.15% |
| 2025-06-25 | 4.65 | 4.68 | 4.59 | 4.66 | +0.21% | 0.61 | 1.14% |