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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.78 | 18.86 | 17.70 | 17.88 | -4.89% | 0.55 | 3.45% |
| 2026-03-20 | 20.06 | 20.15 | 18.80 | 18.80 | -5.86% | 0.56 | 3.33% |
| 2026-03-19 | 20.38 | 20.95 | 19.88 | 19.97 | -2.82% | 0.45 | 2.55% |
| 2026-03-18 | 20.50 | 20.61 | 20.17 | 20.55 | +0.83% | 0.29 | 1.60% |
| 2026-03-17 | 21.20 | 21.52 | 20.30 | 20.38 | -3.32% | 0.36 | 1.97% |
| 2026-03-16 | 21.02 | 21.29 | 20.89 | 21.08 | +0.05% | 0.32 | 1.72% |
| 2026-03-13 | 21.19 | 21.56 | 21.04 | 21.07 | -0.57% | 0.37 | 1.99% |
| 2026-03-12 | 21.72 | 21.75 | 21.13 | 21.19 | -1.90% | 0.42 | 2.24% |
| 2026-03-11 | 21.90 | 22.09 | 21.51 | 21.60 | -1.32% | 0.50 | 2.63% |
| 2026-03-10 | 21.72 | 21.96 | 21.59 | 21.89 | +1.11% | 0.51 | 2.66% |
| 2026-03-09 | 21.48 | 22.03 | 21.10 | 21.65 | -0.64% | 0.71 | 3.80% |
| 2026-03-06 | 21.52 | 22.06 | 21.10 | 21.79 | +2.40% | 0.78 | 4.09% |
| 2026-03-05 | 21.98 | 22.09 | 21.19 | 21.28 | +1.09% | 0.92 | 4.84% |
| 2026-03-04 | 20.50 | 21.07 | 20.30 | 21.05 | +0.67% | 0.66 | 3.64% |
| 2026-03-03 | 21.96 | 22.18 | 20.77 | 20.91 | -5.73% | 1.20 | 6.40% |
| 2026-03-02 | 22.35 | 22.60 | 21.74 | 22.18 | -4.36% | 1.77 | 9.17% |
| 2026-02-27 | 23.23 | 23.58 | 22.80 | 23.19 | -2.73% | 1.89 | 9.30% |
| 2026-02-26 | 24.51 | 24.51 | 23.14 | 23.84 | -5.17% | 3.60 | 17.41% |
| 2026-02-25 | 23.37 | 25.14 | 23.37 | 25.14 | +20.00% | 2.12 | 9.75% |
| 2026-02-24 | 20.51 | 21.06 | 20.40 | 20.95 | +4.07% | 0.34 | 1.88% |