风范股份 sh.601700
5.53
+0.73%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.37 | 5.38 | 5.22 | 5.25 | -3.14% | 2.84 | 4.71% |
| 2025-12-17 | 5.59 | 5.64 | 5.25 | 5.42 | -4.07% | 5.20 | 8.42% |
| 2025-12-16 | 6.25 | 6.26 | 5.63 | 5.65 | -8.28% | 9.87 | 14.82% |
| 2025-12-15 | 6.16 | 6.16 | 6.16 | 6.16 | +10.00% | 1.02 | 1.45% |
| 2025-12-12 | 5.19 | 5.60 | 5.19 | 5.60 | +10.02% | 3.06 | 4.85% |
| 2025-12-11 | 4.93 | 5.37 | 4.93 | 5.09 | +3.25% | 2.49 | 4.24% |
| 2025-12-10 | 5.02 | 5.02 | 4.88 | 4.93 | -1.60% | 0.54 | 0.95% |
| 2025-12-09 | 4.99 | 5.06 | 4.95 | 5.01 | +0.40% | 0.66 | 1.16% |
| 2025-12-08 | 5.07 | 5.08 | 4.98 | 4.99 | -1.38% | 0.64 | 1.12% |
| 2025-12-05 | 4.87 | 5.08 | 4.85 | 5.06 | +3.90% | 0.87 | 1.52% |
| 2025-12-04 | 4.92 | 4.94 | 4.84 | 4.87 | -1.22% | 0.47 | 0.85% |
| 2025-12-03 | 5.00 | 5.02 | 4.90 | 4.93 | -0.60% | 0.57 | 1.02% |
| 2025-12-02 | 5.00 | 5.01 | 4.89 | 4.96 | -0.80% | 0.57 | 1.01% |
| 2025-12-01 | 4.96 | 5.09 | 4.96 | 5.00 | +0.60% | 0.75 | 1.31% |
| 2025-11-28 | 4.92 | 5.00 | 4.90 | 4.97 | +1.64% | 0.74 | 1.31% |
| 2025-11-27 | 4.88 | 4.91 | 4.81 | 4.89 | +0.62% | 0.53 | 0.95% |
| 2025-11-26 | 4.95 | 4.98 | 4.85 | 4.86 | -2.02% | 0.79 | 1.41% |
| 2025-11-25 | 4.91 | 4.99 | 4.89 | 4.96 | +1.02% | 0.77 | 1.37% |
| 2025-11-24 | 4.96 | 4.98 | 4.84 | 4.91 | +0.61% | 0.79 | 1.41% |
| 2025-11-21 | 5.08 | 5.20 | 4.87 | 4.88 | -5.06% | 1.66 | 2.90% |