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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.15 | 6.38 | 5.95 | 6.12 | +5.52% | 9.47 | 13.38% |
| 2026-01-15 | 5.91 | 6.02 | 5.70 | 5.80 | -1.86% | 2.39 | 3.61% |
| 2026-01-14 | 5.92 | 6.14 | 5.85 | 5.91 | +0.51% | 3.65 | 5.33% |
| 2026-01-13 | 5.86 | 6.02 | 5.72 | 5.88 | -0.68% | 3.42 | 5.11% |
| 2026-01-12 | 5.95 | 5.95 | 5.82 | 5.92 | +0.68% | 2.33 | 3.47% |
| 2026-01-09 | 5.87 | 6.02 | 5.81 | 5.88 | +0.17% | 3.21 | 4.75% |
| 2026-01-08 | 5.72 | 5.94 | 5.71 | 5.87 | +1.03% | 2.98 | 4.45% |
| 2026-01-07 | 5.63 | 5.90 | 5.53 | 5.81 | +3.20% | 3.60 | 5.47% |
| 2026-01-06 | 5.51 | 5.66 | 5.42 | 5.63 | +1.81% | 2.90 | 4.56% |
| 2026-01-05 | 5.63 | 5.69 | 5.49 | 5.53 | -2.30% | 2.80 | 4.42% |
| 2025-12-31 | 5.80 | 5.92 | 5.60 | 5.66 | -1.57% | 2.93 | 4.50% |
| 2025-12-30 | 5.99 | 6.00 | 5.72 | 5.75 | -6.66% | 5.82 | 8.76% |
| 2025-12-29 | 5.60 | 6.16 | 5.59 | 6.16 | +10.00% | 4.89 | 7.07% |
| 2025-12-26 | 5.50 | 5.64 | 5.44 | 5.60 | +1.82% | 2.39 | 3.77% |
| 2025-12-25 | 5.43 | 5.55 | 5.36 | 5.50 | +1.29% | 2.09 | 3.34% |
| 2025-12-24 | 5.26 | 5.44 | 5.17 | 5.43 | +2.84% | 2.20 | 3.59% |
| 2025-12-23 | 5.40 | 5.41 | 5.23 | 5.28 | -3.30% | 2.09 | 3.44% |
| 2025-12-22 | 5.44 | 5.55 | 5.39 | 5.46 | -0.18% | 2.50 | 4.01% |
| 2025-12-19 | 5.28 | 5.55 | 5.27 | 5.47 | +4.19% | 3.91 | 6.30% |
| 2025-12-18 | 5.37 | 5.38 | 5.22 | 5.25 | -3.14% | 2.84 | 4.71% |