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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.00 | 22.13 | 21.73 | 22.10 | +0.91% | 0.34 | 1.76% |
| 2026-01-15 | 21.97 | 21.97 | 21.55 | 21.90 | +1.15% | 0.28 | 1.47% |
| 2026-01-14 | 21.38 | 22.36 | 21.29 | 21.65 | +1.69% | 0.60 | 3.15% |
| 2026-01-13 | 21.76 | 21.88 | 21.28 | 21.29 | -2.20% | 0.41 | 2.15% |
| 2026-01-12 | 21.47 | 21.90 | 21.44 | 21.77 | +1.40% | 0.32 | 1.68% |
| 2026-01-09 | 21.43 | 21.59 | 21.28 | 21.47 | +0.09% | 0.24 | 1.26% |
| 2026-01-08 | 21.14 | 21.61 | 21.14 | 21.45 | +0.99% | 0.19 | 1.03% |
| 2026-01-07 | 21.38 | 21.51 | 21.15 | 21.24 | -0.89% | 0.26 | 1.38% |
| 2026-01-06 | 21.27 | 21.62 | 21.18 | 21.43 | +0.99% | 0.29 | 1.54% |
| 2026-01-05 | 21.33 | 21.53 | 21.13 | 21.22 | -0.42% | 0.32 | 1.72% |
| 2025-12-31 | 21.21 | 21.50 | 20.92 | 21.31 | +0.28% | 0.32 | 1.71% |
| 2025-12-30 | 21.75 | 21.84 | 21.24 | 21.25 | -2.66% | 0.27 | 1.46% |
| 2025-12-29 | 22.29 | 22.29 | 21.09 | 21.83 | -0.14% | 0.32 | 1.70% |
| 2025-12-26 | 22.55 | 22.64 | 21.72 | 21.86 | -3.57% | 0.36 | 1.88% |
| 2025-12-25 | 22.36 | 22.84 | 22.20 | 22.67 | +1.39% | 0.37 | 1.87% |
| 2025-12-24 | 22.19 | 22.52 | 22.08 | 22.36 | +1.13% | 0.30 | 1.56% |
| 2025-12-23 | 22.72 | 22.85 | 22.03 | 22.11 | -3.03% | 0.35 | 1.78% |
| 2025-12-22 | 22.81 | 23.03 | 22.65 | 22.80 | -0.52% | 0.30 | 1.48% |
| 2025-12-19 | 22.97 | 23.39 | 22.77 | 22.92 | -0.69% | 0.32 | 1.61% |
| 2025-12-18 | 23.00 | 23.49 | 22.75 | 23.08 | +0.52% | 0.36 | 1.79% |