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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.72 | 4.77 | 4.63 | 4.77 | +0.85% | 0.54 | 1.00% |
| 2025-10-22 | 4.75 | 4.77 | 4.70 | 4.73 | -0.84% | 0.45 | 0.83% |
| 2025-10-21 | 4.74 | 4.79 | 4.71 | 4.77 | +0.63% | 0.47 | 0.86% |
| 2025-10-20 | 4.67 | 4.75 | 4.65 | 4.74 | +1.94% | 0.43 | 0.80% |
| 2025-10-17 | 4.82 | 4.82 | 4.63 | 4.65 | -3.33% | 0.72 | 1.34% |
| 2025-10-16 | 4.86 | 4.88 | 4.75 | 4.81 | -0.82% | 0.58 | 1.06% |
| 2025-10-15 | 4.74 | 4.85 | 4.72 | 4.85 | +2.32% | 0.83 | 1.52% |
| 2025-10-14 | 4.69 | 4.84 | 4.69 | 4.74 | +1.50% | 0.77 | 1.42% |
| 2025-10-13 | 4.58 | 4.69 | 4.51 | 4.67 | -0.43% | 0.54 | 1.02% |
| 2025-10-10 | 4.61 | 4.70 | 4.59 | 4.69 | +1.52% | 0.55 | 1.03% |
| 2025-10-09 | 4.60 | 4.64 | 4.57 | 4.62 | +0.87% | 0.36 | 0.68% |
| 2025-09-30 | 4.63 | 4.63 | 4.58 | 4.58 | -1.29% | 0.31 | 0.60% |
| 2025-09-29 | 4.57 | 4.66 | 4.51 | 4.64 | +1.09% | 0.50 | 0.94% |
| 2025-09-26 | 4.54 | 4.64 | 4.52 | 4.59 | +0.66% | 0.46 | 0.88% |
| 2025-09-25 | 4.58 | 4.62 | 4.53 | 4.56 | -0.22% | 0.46 | 0.89% |
| 2025-09-24 | 4.58 | 4.61 | 4.52 | 4.57 | -0.65% | 0.58 | 1.11% |
| 2025-09-23 | 4.69 | 4.71 | 4.50 | 4.60 | -2.34% | 0.65 | 1.24% |
| 2025-09-22 | 4.70 | 4.74 | 4.67 | 4.71 | -0.21% | 0.44 | 0.82% |
| 2025-09-19 | 4.78 | 4.82 | 4.70 | 4.72 | -0.84% | 0.65 | 1.19% |
| 2025-09-18 | 4.85 | 4.86 | 4.73 | 4.76 | -1.86% | 0.78 | 1.41% |