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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.22 | 4.41 | 4.22 | 4.34 | +2.35% | 0.54 | 1.08% |
| 2025-05-23 | 4.29 | 4.33 | 4.24 | 4.24 | -1.62% | 0.28 | 0.56% |
| 2025-05-22 | 4.29 | 4.36 | 4.23 | 4.31 | 0.00% | 0.50 | 1.01% |
| 2025-05-21 | 4.36 | 4.37 | 4.29 | 4.31 | -1.14% | 0.24 | 0.49% |
| 2025-05-20 | 4.35 | 4.38 | 4.33 | 4.36 | +0.23% | 0.23 | 0.45% |
| 2025-05-19 | 4.27 | 4.39 | 4.24 | 4.35 | +1.86% | 0.43 | 0.87% |
| 2025-05-16 | 4.31 | 4.33 | 4.26 | 4.27 | -0.69% | 0.22 | 0.44% |
| 2025-05-15 | 4.38 | 4.38 | 4.29 | 4.30 | -1.37% | 0.23 | 0.47% |
| 2025-05-14 | 4.37 | 4.40 | 4.32 | 4.36 | -0.45% | 0.36 | 0.72% |
| 2025-05-13 | 4.42 | 4.43 | 4.31 | 4.38 | -0.23% | 0.45 | 0.89% |
| 2025-05-12 | 4.28 | 4.44 | 4.27 | 4.39 | +2.80% | 0.69 | 1.39% |
| 2025-05-09 | 4.33 | 4.34 | 4.23 | 4.27 | -1.15% | 0.39 | 0.79% |
| 2025-05-08 | 4.24 | 4.33 | 4.21 | 4.32 | +1.88% | 0.35 | 0.71% |
| 2025-05-07 | 4.25 | 4.28 | 4.21 | 4.24 | +0.71% | 0.31 | 0.64% |
| 2025-05-06 | 4.12 | 4.22 | 4.12 | 4.21 | +2.17% | 0.39 | 0.81% |