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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.40 | 5.41 | 5.06 | 5.12 | -5.36% | 1.78 | 3.04% |
| 2026-04-20 | 5.26 | 5.42 | 5.24 | 5.41 | +2.46% | 1.12 | 1.84% |
| 2026-04-17 | 5.28 | 5.31 | 5.22 | 5.28 | 0.00% | 0.60 | 1.00% |
| 2026-04-16 | 5.25 | 5.29 | 5.12 | 5.28 | +0.76% | 0.80 | 1.35% |
| 2026-04-15 | 5.22 | 5.32 | 5.19 | 5.24 | +0.58% | 1.05 | 1.75% |
| 2026-04-14 | 5.19 | 5.23 | 5.13 | 5.21 | +0.39% | 0.64 | 1.08% |
| 2026-04-13 | 5.17 | 5.20 | 5.12 | 5.19 | +0.39% | 0.63 | 1.08% |
| 2026-04-10 | 5.21 | 5.27 | 5.17 | 5.17 | 0.00% | 0.64 | 1.09% |
| 2026-04-09 | 5.21 | 5.24 | 5.12 | 5.17 | -1.90% | 0.57 | 0.96% |
| 2026-04-08 | 5.17 | 5.28 | 5.16 | 5.27 | +3.74% | 0.89 | 1.50% |
| 2026-04-07 | 5.05 | 5.11 | 5.04 | 5.08 | +0.59% | 0.53 | 0.92% |
| 2026-04-03 | 5.15 | 5.17 | 5.02 | 5.05 | -1.94% | 0.79 | 1.38% |
| 2026-04-02 | 5.28 | 5.35 | 5.10 | 5.15 | -2.46% | 1.00 | 1.69% |
| 2026-04-01 | 5.35 | 5.38 | 5.24 | 5.28 | -0.19% | 0.98 | 1.63% |
| 2026-03-31 | 5.40 | 5.43 | 5.27 | 5.29 | -2.40% | 0.98 | 1.61% |
| 2026-03-30 | 5.36 | 5.48 | 5.27 | 5.42 | -3.04% | 1.27 | 2.08% |
| 2026-03-27 | 5.47 | 5.61 | 5.44 | 5.59 | +0.90% | 0.96 | 1.52% |
| 2026-03-26 | 5.68 | 5.69 | 5.50 | 5.54 | -3.15% | 1.26 | 1.98% |
| 2026-03-25 | 5.55 | 5.76 | 5.55 | 5.72 | +3.25% | 1.69 | 2.61% |
| 2026-03-24 | 5.38 | 5.55 | 5.33 | 5.54 | +5.12% | 1.53 | 2.47% |