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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.87 | 4.89 | 4.80 | 4.88 | +0.62% | 0.53 | 0.95% |
| 2025-09-15 | 4.90 | 4.90 | 4.84 | 4.85 | -0.82% | 0.44 | 0.78% |
| 2025-09-12 | 4.93 | 4.93 | 4.87 | 4.89 | -0.61% | 0.52 | 0.93% |
| 2025-09-11 | 4.85 | 4.92 | 4.82 | 4.92 | +1.03% | 0.59 | 1.07% |
| 2025-09-10 | 4.92 | 4.93 | 4.85 | 4.87 | -0.61% | 0.45 | 0.80% |
| 2025-09-09 | 4.93 | 4.99 | 4.87 | 4.90 | -1.01% | 0.90 | 1.61% |
| 2025-09-08 | 4.85 | 4.95 | 4.83 | 4.95 | +2.27% | 0.97 | 1.73% |
| 2025-09-05 | 4.79 | 4.84 | 4.76 | 4.84 | +1.47% | 0.71 | 1.29% |
| 2025-09-04 | 4.70 | 4.82 | 4.68 | 4.77 | +1.49% | 0.72 | 1.32% |
| 2025-09-03 | 4.77 | 4.83 | 4.69 | 4.70 | -1.88% | 0.49 | 0.90% |
| 2025-09-02 | 4.80 | 4.81 | 4.73 | 4.79 | -0.42% | 0.62 | 1.14% |
| 2025-09-01 | 4.85 | 4.85 | 4.76 | 4.81 | 0.00% | 0.76 | 1.39% |
| 2025-08-29 | 4.71 | 4.82 | 4.69 | 4.81 | +2.34% | 1.00 | 1.84% |
| 2025-08-28 | 4.74 | 4.78 | 4.55 | 4.70 | -0.42% | 0.72 | 1.35% |
| 2025-08-27 | 4.85 | 4.86 | 4.72 | 4.72 | -2.48% | 0.73 | 1.33% |
| 2025-08-26 | 4.81 | 4.86 | 4.77 | 4.84 | +0.62% | 0.77 | 1.40% |
| 2025-08-25 | 4.85 | 4.86 | 4.79 | 4.81 | -0.62% | 0.65 | 1.18% |
| 2025-08-22 | 4.84 | 4.84 | 4.78 | 4.84 | +0.21% | 0.49 | 0.88% |
| 2025-08-21 | 4.84 | 4.88 | 4.80 | 4.83 | -0.41% | 0.64 | 1.17% |
| 2025-08-20 | 4.80 | 4.86 | 4.78 | 4.85 | +1.04% | 0.65 | 1.18% |