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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.04 | 5.19 | 5.04 | 5.14 | +1.78% | 1.08 | 1.84% |
| 2025-11-19 | 5.12 | 5.18 | 5.00 | 5.05 | -1.94% | 1.17 | 2.03% |
| 2025-11-18 | 5.35 | 5.35 | 5.12 | 5.15 | -3.92% | 1.36 | 2.30% |
| 2025-11-17 | 5.30 | 5.37 | 5.23 | 5.36 | +0.94% | 1.34 | 2.21% |
| 2025-11-14 | 5.43 | 5.56 | 5.30 | 5.31 | -1.67% | 1.94 | 3.15% |
| 2025-11-13 | 5.29 | 5.43 | 5.25 | 5.40 | +2.08% | 1.76 | 2.88% |
| 2025-11-12 | 5.27 | 5.40 | 5.27 | 5.29 | -0.94% | 1.58 | 2.60% |
| 2025-11-11 | 5.38 | 5.47 | 5.33 | 5.34 | -1.66% | 2.06 | 3.37% |
| 2025-11-10 | 5.31 | 5.47 | 5.26 | 5.43 | +2.45% | 3.31 | 5.39% |
| 2025-11-07 | 5.23 | 5.41 | 5.22 | 5.30 | +0.38% | 3.48 | 5.70% |
| 2025-11-06 | 5.42 | 5.61 | 5.23 | 5.28 | -0.75% | 6.63 | 10.77% |
| 2025-11-05 | 4.93 | 5.47 | 4.93 | 5.32 | +7.04% | 5.49 | 9.06% |
| 2025-11-04 | 4.89 | 5.02 | 4.87 | 4.97 | +1.43% | 1.32 | 2.34% |
| 2025-11-03 | 4.80 | 4.90 | 4.79 | 4.90 | +2.08% | 0.80 | 1.44% |
| 2025-10-31 | 4.76 | 4.85 | 4.75 | 4.80 | -0.21% | 0.59 | 1.08% |
| 2025-10-30 | 4.76 | 4.87 | 4.74 | 4.81 | +1.26% | 0.90 | 1.64% |
| 2025-10-29 | 4.73 | 4.79 | 4.71 | 4.75 | -0.42% | 0.40 | 0.73% |
| 2025-10-28 | 4.75 | 4.79 | 4.72 | 4.77 | +0.63% | 0.38 | 0.71% |
| 2025-10-27 | 4.80 | 4.81 | 4.71 | 4.74 | -0.84% | 0.50 | 0.92% |
| 2025-10-24 | 4.78 | 4.78 | 4.70 | 4.78 | +0.21% | 0.51 | 0.93% |