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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.82 | 17.55 | 16.82 | 17.51 | +4.16% | 0.48 | 5.49% |
| 2025-06-23 | 16.20 | 16.85 | 16.10 | 16.81 | +3.26% | 0.23 | 2.82% |
| 2025-06-20 | 16.30 | 16.72 | 16.25 | 16.28 | +0.12% | 0.18 | 2.14% |
| 2025-06-19 | 16.48 | 16.65 | 16.14 | 16.26 | -1.39% | 0.22 | 2.67% |
| 2025-06-18 | 16.66 | 16.76 | 16.22 | 16.49 | -1.55% | 0.22 | 2.66% |
| 2025-06-17 | 16.87 | 17.00 | 16.63 | 16.75 | 0.00% | 0.17 | 2.01% |
| 2025-06-16 | 16.56 | 16.94 | 16.43 | 16.75 | +1.39% | 0.20 | 2.43% |
| 2025-06-13 | 16.92 | 16.94 | 16.43 | 16.52 | -1.96% | 0.18 | 2.14% |
| 2025-06-12 | 16.95 | 17.02 | 16.72 | 16.85 | -0.59% | 0.19 | 2.22% |
| 2025-06-11 | 16.88 | 17.20 | 16.85 | 16.95 | +0.83% | 0.26 | 3.10% |
| 2025-06-10 | 17.01 | 17.15 | 16.54 | 16.81 | -1.35% | 0.18 | 2.16% |
| 2025-06-09 | 16.71 | 17.06 | 16.71 | 17.04 | +1.55% | 0.22 | 2.63% |
| 2025-06-06 | 16.67 | 16.82 | 16.46 | 16.78 | +1.27% | 0.18 | 2.13% |
| 2025-06-05 | 16.68 | 16.76 | 16.48 | 16.57 | -0.54% | 0.14 | 1.70% |
| 2025-06-04 | 16.62 | 16.73 | 16.54 | 16.66 | +0.24% | 0.14 | 1.67% |
| 2025-06-03 | 16.22 | 16.72 | 16.21 | 16.62 | +1.34% | 0.21 | 2.54% |
| 2025-05-30 | 16.70 | 16.70 | 16.30 | 16.40 | -1.62% | 0.14 | 1.76% |
| 2025-05-29 | 16.40 | 16.75 | 16.39 | 16.67 | +1.40% | 0.13 | 1.61% |
| 2025-05-28 | 16.56 | 16.81 | 16.33 | 16.44 | -1.02% | 0.15 | 1.79% |
| 2025-05-27 | 16.42 | 16.68 | 16.37 | 16.61 | +0.36% | 0.15 | 1.80% |