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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.89 | 18.96 | 18.70 | 18.87 | 0.00% | 0.17 | 1.06% |
| 2026-04-20 | 18.90 | 18.90 | 18.63 | 18.87 | +0.69% | 0.17 | 1.04% |
| 2026-04-17 | 18.50 | 18.83 | 18.50 | 18.74 | +0.81% | 0.21 | 1.30% |
| 2026-04-16 | 18.34 | 18.70 | 18.06 | 18.59 | +1.86% | 0.25 | 1.56% |
| 2026-04-15 | 18.47 | 18.56 | 18.15 | 18.25 | -1.08% | 0.22 | 1.36% |
| 2026-04-14 | 18.60 | 18.60 | 18.18 | 18.45 | -0.05% | 0.22 | 1.35% |
| 2026-04-13 | 18.83 | 18.83 | 18.22 | 18.46 | -1.12% | 0.24 | 1.49% |
| 2026-04-10 | 18.65 | 18.88 | 18.62 | 18.67 | +0.48% | 0.16 | 0.96% |
| 2026-04-09 | 18.86 | 18.95 | 18.43 | 18.58 | -2.00% | 0.19 | 1.15% |
| 2026-04-08 | 18.63 | 19.00 | 18.30 | 18.96 | +3.83% | 0.29 | 1.73% |
| 2026-04-07 | 18.01 | 18.28 | 17.70 | 18.26 | +3.22% | 0.27 | 1.72% |
| 2026-04-03 | 18.34 | 18.34 | 17.61 | 17.69 | -3.07% | 0.21 | 1.33% |
| 2026-04-02 | 18.70 | 18.85 | 18.06 | 18.25 | -1.88% | 0.26 | 1.64% |
| 2026-04-01 | 18.58 | 18.80 | 18.38 | 18.60 | +0.81% | 0.20 | 1.24% |
| 2026-03-31 | 18.95 | 19.07 | 18.40 | 18.45 | -2.28% | 0.26 | 1.56% |
| 2026-03-30 | 18.43 | 18.88 | 18.43 | 18.88 | +0.43% | 0.22 | 1.35% |
| 2026-03-27 | 18.11 | 18.94 | 18.06 | 18.80 | +2.29% | 0.36 | 2.23% |
| 2026-03-26 | 18.85 | 18.86 | 18.25 | 18.38 | -1.13% | 0.21 | 1.30% |
| 2026-03-25 | 18.48 | 18.85 | 18.48 | 18.59 | +0.70% | 0.27 | 1.62% |
| 2026-03-24 | 18.22 | 18.50 | 17.84 | 18.46 | +3.24% | 0.32 | 2.02% |