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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.70 | 20.75 | 20.23 | 20.43 | -1.45% | 0.53 | 2.95% |
| 2025-08-18 | 20.68 | 20.87 | 20.21 | 20.73 | +0.24% | 0.80 | 4.46% |
| 2025-08-15 | 19.62 | 20.86 | 19.48 | 20.68 | +5.62% | 0.91 | 5.08% |
| 2025-08-14 | 19.94 | 20.38 | 19.52 | 19.58 | -1.26% | 0.58 | 3.34% |
| 2025-08-13 | 19.80 | 20.64 | 19.74 | 19.83 | 0.00% | 0.71 | 4.03% |
| 2025-08-12 | 19.89 | 20.00 | 19.60 | 19.83 | -0.45% | 0.56 | 3.24% |
| 2025-08-11 | 19.18 | 19.95 | 19.18 | 19.92 | +3.91% | 0.73 | 4.24% |
| 2025-08-08 | 19.35 | 19.52 | 18.98 | 19.17 | -1.08% | 0.51 | 3.06% |
| 2025-08-07 | 19.39 | 20.28 | 19.17 | 19.38 | -0.10% | 1.07 | 6.24% |
| 2025-08-06 | 19.17 | 19.40 | 18.91 | 19.40 | +0.73% | 0.90 | 5.38% |
| 2025-08-05 | 18.33 | 19.50 | 18.31 | 19.26 | +5.36% | 1.13 | 6.75% |
| 2025-08-04 | 18.20 | 18.35 | 17.98 | 18.28 | 0.00% | 0.19 | 1.17% |
| 2025-08-01 | 17.95 | 18.30 | 17.95 | 18.28 | +1.84% | 0.28 | 1.76% |
| 2025-07-31 | 18.31 | 18.36 | 17.93 | 17.95 | -1.70% | 0.21 | 1.31% |
| 2025-07-30 | 18.25 | 18.33 | 18.03 | 18.26 | +0.44% | 0.22 | 1.41% |
| 2025-07-29 | 18.37 | 18.37 | 18.04 | 18.18 | -0.66% | 0.18 | 1.14% |
| 2025-07-28 | 18.15 | 18.42 | 18.07 | 18.30 | +0.72% | 0.24 | 1.50% |
| 2025-07-25 | 17.97 | 18.18 | 17.95 | 18.17 | +1.28% | 0.20 | 1.23% |
| 2025-07-24 | 17.88 | 18.09 | 17.88 | 17.94 | +0.22% | 0.17 | 1.06% |
| 2025-07-23 | 18.29 | 18.29 | 17.88 | 17.90 | -1.38% | 0.20 | 1.29% |