风光股份 sz.301100
17.97
+3.99%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.51 | 18.07 | 17.18 | 17.97 | +3.99% | 0.31 | 2.01% |
| 2026-05-21 | 18.43 | 18.54 | 17.18 | 17.28 | -5.88% | 0.45 | 2.89% |
| 2026-05-20 | 18.80 | 18.98 | 18.20 | 18.36 | -0.81% | 0.33 | 2.07% |
| 2026-05-19 | 18.68 | 19.15 | 18.33 | 18.51 | -0.48% | 0.36 | 2.22% |
| 2026-05-18 | 18.40 | 18.88 | 18.09 | 18.60 | +1.58% | 0.38 | 2.35% |
| 2026-05-15 | 18.13 | 19.10 | 18.13 | 18.31 | +0.99% | 0.56 | 3.44% |
| 2026-05-14 | 18.30 | 18.44 | 17.99 | 18.13 | -0.33% | 0.25 | 1.54% |
| 2026-05-13 | 18.20 | 18.32 | 18.02 | 18.19 | +0.28% | 0.26 | 1.61% |
| 2026-05-12 | 18.90 | 19.03 | 18.08 | 18.14 | -4.07% | 0.41 | 2.55% |
| 2026-05-11 | 18.75 | 18.97 | 18.75 | 18.91 | +0.37% | 0.28 | 1.67% |
| 2026-05-08 | 18.61 | 18.90 | 18.54 | 18.84 | +1.02% | 0.25 | 1.53% |
| 2026-05-07 | 18.86 | 18.92 | 18.59 | 18.65 | -0.90% | 0.26 | 1.59% |
| 2026-05-06 | 18.81 | 18.97 | 18.64 | 18.82 | +0.37% | 0.40 | 2.41% |
| 2026-04-30 | 18.89 | 18.99 | 18.63 | 18.75 | -0.53% | 0.37 | 2.23% |
| 2026-04-29 | 19.06 | 19.23 | 18.67 | 18.85 | -1.10% | 0.65 | 3.94% |
| 2026-04-28 | 20.21 | 20.28 | 19.01 | 19.06 | +1.71% | 1.02 | 6.03% |
| 2026-04-27 | 18.59 | 18.81 | 18.16 | 18.74 | +1.13% | 0.35 | 2.18% |
| 2026-04-24 | 18.23 | 18.63 | 18.10 | 18.53 | +1.09% | 0.28 | 1.71% |
| 2026-04-23 | 18.86 | 18.95 | 18.00 | 18.33 | -2.55% | 0.36 | 2.19% |
| 2026-04-22 | 18.82 | 18.90 | 18.62 | 18.81 | -0.32% | 0.14 | 0.88% |