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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.21 | 20.48 | 20.10 | 20.13 | -0.54% | 0.28 | 1.57% |
| 2026-02-12 | 20.76 | 20.85 | 20.21 | 20.24 | -2.65% | 0.29 | 1.65% |
| 2026-02-11 | 21.10 | 21.25 | 20.74 | 20.79 | -1.52% | 0.28 | 1.50% |
| 2026-02-10 | 21.39 | 21.39 | 21.08 | 21.11 | -0.75% | 0.22 | 1.19% |
| 2026-02-09 | 21.50 | 21.52 | 21.09 | 21.27 | +1.62% | 0.25 | 1.37% |
| 2026-02-06 | 20.66 | 20.96 | 20.36 | 20.93 | +1.31% | 0.29 | 1.59% |
| 2026-02-05 | 21.14 | 21.17 | 20.51 | 20.66 | -1.95% | 0.29 | 1.57% |
| 2026-02-04 | 21.31 | 21.55 | 20.88 | 21.07 | -1.08% | 0.31 | 1.65% |
| 2026-02-03 | 21.32 | 21.55 | 21.10 | 21.30 | +1.33% | 0.34 | 1.81% |
| 2026-02-02 | 21.95 | 22.10 | 21.02 | 21.02 | -3.13% | 0.40 | 2.13% |
| 2026-01-30 | 21.21 | 21.88 | 21.11 | 21.70 | +2.17% | 0.49 | 2.61% |
| 2026-01-29 | 21.93 | 22.19 | 21.20 | 21.24 | -2.75% | 0.49 | 2.57% |
| 2026-01-28 | 22.65 | 23.07 | 21.81 | 21.84 | -2.15% | 0.40 | 2.08% |
| 2026-01-27 | 22.28 | 22.40 | 21.67 | 22.32 | +0.27% | 0.33 | 1.73% |
| 2026-01-26 | 22.33 | 22.59 | 22.00 | 22.26 | -0.27% | 0.37 | 1.92% |
| 2026-01-23 | 22.33 | 22.53 | 22.20 | 22.32 | -0.71% | 0.26 | 1.34% |
| 2026-01-22 | 22.40 | 22.57 | 22.25 | 22.48 | +0.13% | 0.30 | 1.53% |
| 2026-01-21 | 22.03 | 22.45 | 21.96 | 22.45 | +1.26% | 0.29 | 1.48% |
| 2026-01-20 | 22.58 | 22.58 | 21.98 | 22.17 | -1.82% | 0.36 | 1.83% |
| 2026-01-19 | 22.18 | 22.81 | 21.98 | 22.58 | +2.17% | 0.48 | 2.44% |