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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.63 | 4.66 | 4.58 | 4.65 | +0.43% | 0.74 | 1.39% |
| 2025-06-23 | 4.40 | 4.73 | 4.39 | 4.63 | +4.03% | 1.31 | 2.47% |
| 2025-06-20 | 4.55 | 4.58 | 4.45 | 4.45 | -1.76% | 0.53 | 1.03% |
| 2025-06-19 | 4.64 | 4.64 | 4.51 | 4.53 | -2.15% | 0.50 | 0.95% |
| 2025-06-18 | 4.61 | 4.69 | 4.55 | 4.63 | +0.22% | 0.63 | 1.20% |
| 2025-06-17 | 4.58 | 4.63 | 4.54 | 4.62 | +1.09% | 0.57 | 1.09% |
| 2025-06-16 | 4.49 | 4.60 | 4.47 | 4.57 | +1.32% | 0.44 | 0.85% |
| 2025-06-13 | 4.55 | 4.63 | 4.49 | 4.51 | -1.31% | 0.81 | 1.54% |
| 2025-06-12 | 4.61 | 4.61 | 4.55 | 4.57 | -1.08% | 0.64 | 1.23% |
| 2025-06-11 | 4.58 | 4.63 | 4.54 | 4.62 | +0.87% | 0.89 | 1.68% |
| 2025-06-10 | 4.68 | 4.70 | 4.55 | 4.58 | -1.71% | 1.09 | 2.06% |
| 2025-06-09 | 4.66 | 4.69 | 4.61 | 4.66 | -0.21% | 1.21 | 2.28% |
| 2025-06-06 | 4.71 | 4.80 | 4.57 | 4.67 | -1.05% | 2.11 | 3.97% |
| 2025-06-05 | 4.90 | 5.13 | 4.71 | 4.72 | -0.63% | 3.71 | 6.66% |
| 2025-06-04 | 4.36 | 4.75 | 4.36 | 4.75 | +9.91% | 1.29 | 2.41% |
| 2025-06-03 | 4.29 | 4.36 | 4.25 | 4.32 | +0.70% | 0.36 | 0.73% |
| 2025-05-30 | 4.40 | 4.42 | 4.28 | 4.29 | -2.71% | 0.43 | 0.86% |
| 2025-05-29 | 4.31 | 4.42 | 4.31 | 4.41 | +1.84% | 0.39 | 0.78% |
| 2025-05-28 | 4.38 | 4.41 | 4.32 | 4.33 | -1.14% | 0.36 | 0.72% |
| 2025-05-27 | 4.33 | 4.39 | 4.29 | 4.38 | +0.92% | 0.38 | 0.76% |