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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.20 | 18.30 | 18.05 | 18.15 | -0.27% | 0.24 | 1.48% |
| 2025-07-21 | 17.87 | 18.21 | 17.87 | 18.20 | +1.90% | 0.21 | 1.33% |
| 2025-07-18 | 17.76 | 17.90 | 17.70 | 17.86 | +0.56% | 0.15 | 0.99% |
| 2025-07-17 | 17.64 | 17.80 | 17.63 | 17.76 | +0.62% | 0.16 | 1.05% |
| 2025-07-16 | 17.69 | 17.93 | 17.60 | 17.65 | -0.28% | 0.21 | 1.33% |
| 2025-07-15 | 18.09 | 18.09 | 17.50 | 17.70 | -1.67% | 0.25 | 1.65% |
| 2025-07-14 | 17.58 | 18.06 | 17.51 | 18.00 | +2.39% | 0.29 | 1.83% |
| 2025-07-11 | 17.78 | 17.87 | 17.58 | 17.58 | -1.12% | 0.25 | 1.65% |
| 2025-07-10 | 17.87 | 18.08 | 17.60 | 17.78 | +0.17% | 0.37 | 2.40% |
| 2025-07-09 | 17.93 | 17.97 | 17.68 | 17.75 | -0.89% | 0.26 | 1.65% |
| 2025-07-08 | 17.64 | 17.93 | 17.47 | 17.91 | +1.82% | 0.33 | 2.09% |
| 2025-07-07 | 17.27 | 17.59 | 17.20 | 17.59 | +1.97% | 0.20 | 1.34% |
| 2025-07-04 | 17.59 | 17.65 | 17.21 | 17.25 | -1.88% | 0.18 | 1.16% |
| 2025-07-03 | 17.58 | 17.68 | 17.32 | 17.58 | 0.00% | 0.21 | 1.38% |
| 2025-07-02 | 17.65 | 17.66 | 17.29 | 17.58 | +0.40% | 0.34 | 2.21% |
| 2025-07-01 | 17.43 | 17.55 | 17.28 | 17.51 | +0.52% | 0.29 | 1.89% |
| 2025-06-30 | 17.31 | 17.50 | 17.24 | 17.42 | +0.58% | 0.21 | 2.39% |
| 2025-06-27 | 17.30 | 17.66 | 17.21 | 17.32 | +0.87% | 0.30 | 3.40% |
| 2025-06-26 | 17.25 | 17.56 | 17.15 | 17.17 | -0.41% | 0.24 | 2.76% |
| 2025-06-25 | 17.50 | 17.62 | 17.16 | 17.24 | -1.54% | 0.33 | 3.84% |