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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.70 | 5.81 | 5.66 | 5.69 | -2.07% | 1.65 | 2.53% |
| 2026-02-12 | 5.57 | 6.00 | 5.53 | 5.81 | +5.06% | 3.56 | 5.38% |
| 2026-02-11 | 5.57 | 5.61 | 5.52 | 5.53 | -1.25% | 0.92 | 1.45% |
| 2026-02-10 | 5.65 | 5.68 | 5.59 | 5.60 | -1.23% | 1.12 | 1.74% |
| 2026-02-09 | 5.63 | 5.70 | 5.58 | 5.67 | +1.80% | 1.26 | 1.96% |
| 2026-02-06 | 5.45 | 5.65 | 5.40 | 5.57 | +0.54% | 1.48 | 2.31% |
| 2026-02-05 | 5.77 | 5.77 | 5.53 | 5.54 | -4.48% | 2.10 | 3.28% |
| 2026-02-04 | 5.66 | 5.84 | 5.61 | 5.80 | +2.11% | 2.41 | 3.66% |
| 2026-02-03 | 5.61 | 5.68 | 5.58 | 5.68 | +0.89% | 1.92 | 2.98% |
| 2026-02-02 | 5.59 | 5.83 | 5.53 | 5.63 | 0.00% | 2.51 | 3.86% |
| 2026-01-30 | 5.75 | 5.80 | 5.51 | 5.63 | -2.93% | 2.50 | 3.90% |
| 2026-01-29 | 6.10 | 6.15 | 5.80 | 5.80 | -7.94% | 4.46 | 6.61% |
| 2026-01-28 | 6.07 | 6.71 | 6.00 | 6.30 | +3.28% | 5.43 | 7.45% |
| 2026-01-27 | 6.68 | 6.69 | 5.90 | 6.10 | -6.87% | 5.89 | 8.44% |
| 2026-01-26 | 6.68 | 6.85 | 6.48 | 6.55 | -3.82% | 5.14 | 6.77% |
| 2026-01-23 | 6.67 | 7.18 | 6.60 | 6.81 | +1.19% | 7.00 | 8.93% |
| 2026-01-22 | 6.59 | 6.91 | 6.35 | 6.73 | +0.90% | 7.34 | 9.71% |
| 2026-01-21 | 6.41 | 6.74 | 6.35 | 6.67 | +0.91% | 7.34 | 9.80% |
| 2026-01-20 | 6.22 | 6.95 | 6.22 | 6.61 | -1.78% | 12.53 | 16.66% |
| 2026-01-19 | 5.89 | 6.73 | 5.89 | 6.73 | +9.97% | 11.67 | 15.50% |