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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.43 | 5.56 | 5.22 | 5.27 | -5.56% | 1.67 | 2.72% |
| 2026-03-20 | 5.76 | 5.85 | 5.56 | 5.58 | -3.12% | 1.79 | 2.76% |
| 2026-03-19 | 5.92 | 5.92 | 5.73 | 5.76 | -4.16% | 2.10 | 3.16% |
| 2026-03-18 | 5.94 | 6.10 | 5.88 | 6.01 | +1.35% | 2.24 | 3.28% |
| 2026-03-17 | 6.14 | 6.21 | 5.92 | 5.93 | -3.73% | 2.97 | 4.31% |
| 2026-03-16 | 6.21 | 6.31 | 6.09 | 6.16 | -2.22% | 3.10 | 4.42% |
| 2026-03-13 | 6.71 | 6.73 | 6.26 | 6.30 | -5.97% | 5.84 | 7.98% |
| 2026-03-12 | 6.90 | 7.11 | 6.70 | 6.70 | -2.90% | 11.11 | 14.16% |
| 2026-03-11 | 6.90 | 6.90 | 6.69 | 6.90 | +10.05% | 4.20 | 5.36% |
| 2026-03-10 | 6.32 | 6.39 | 6.23 | 6.27 | 0.00% | 2.72 | 3.78% |
| 2026-03-09 | 6.17 | 6.38 | 6.10 | 6.27 | +1.62% | 2.96 | 4.15% |
| 2026-03-06 | 6.13 | 6.25 | 6.10 | 6.17 | +0.33% | 2.54 | 3.60% |
| 2026-03-05 | 5.99 | 6.22 | 5.93 | 6.15 | +3.71% | 3.32 | 4.74% |
| 2026-03-04 | 5.58 | 6.00 | 5.58 | 5.93 | +3.49% | 2.03 | 3.01% |
| 2026-03-03 | 5.97 | 6.03 | 5.70 | 5.73 | -4.02% | 2.19 | 3.28% |
| 2026-03-02 | 6.03 | 6.17 | 5.93 | 5.97 | -2.29% | 1.98 | 2.87% |
| 2026-02-27 | 6.06 | 6.20 | 6.03 | 6.11 | -0.33% | 1.78 | 2.56% |
| 2026-02-26 | 6.03 | 6.15 | 5.97 | 6.13 | +1.66% | 2.14 | 3.09% |
| 2026-02-25 | 6.00 | 6.12 | 5.96 | 6.03 | +1.00% | 2.51 | 3.63% |
| 2026-02-24 | 5.79 | 6.04 | 5.72 | 5.97 | +4.92% | 2.81 | 4.14% |