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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.26 | 23.55 | 22.47 | 22.96 | -1.96% | 0.63 | 3.16% |
| 2025-12-16 | 23.89 | 24.15 | 22.80 | 23.42 | -1.89% | 0.79 | 3.88% |
| 2025-12-15 | 24.40 | 25.30 | 23.52 | 23.87 | +3.60% | 1.32 | 6.24% |
| 2025-12-12 | 23.22 | 25.44 | 23.02 | 23.04 | -1.12% | 1.15 | 5.48% |
| 2025-12-11 | 23.33 | 23.99 | 22.73 | 23.30 | +0.73% | 0.56 | 2.75% |
| 2025-12-10 | 23.52 | 23.67 | 22.56 | 23.13 | -1.95% | 0.64 | 3.18% |
| 2025-12-09 | 24.00 | 24.37 | 23.53 | 23.59 | -1.67% | 0.62 | 2.97% |
| 2025-12-08 | 23.61 | 24.25 | 23.20 | 23.99 | +1.31% | 0.90 | 4.28% |
| 2025-12-05 | 21.62 | 23.70 | 21.58 | 23.68 | +9.17% | 0.91 | 4.54% |
| 2025-12-04 | 21.93 | 22.04 | 21.47 | 21.69 | -1.09% | 0.34 | 1.80% |
| 2025-12-03 | 21.60 | 22.48 | 21.35 | 21.93 | +2.24% | 0.56 | 2.92% |
| 2025-12-02 | 21.63 | 21.75 | 21.36 | 21.45 | -0.92% | 0.15 | 0.82% |
| 2025-12-01 | 21.65 | 21.91 | 21.51 | 21.65 | 0.00% | 0.30 | 1.56% |
| 2025-11-28 | 21.29 | 21.75 | 21.26 | 21.65 | +1.07% | 0.20 | 1.05% |
| 2025-11-27 | 21.02 | 21.57 | 20.95 | 21.42 | +1.95% | 0.26 | 1.41% |
| 2025-11-26 | 21.21 | 21.63 | 20.98 | 21.01 | -1.13% | 0.22 | 1.18% |
| 2025-11-25 | 21.17 | 21.65 | 21.12 | 21.25 | +0.71% | 0.20 | 1.04% |
| 2025-11-24 | 21.09 | 21.23 | 20.80 | 21.10 | +1.05% | 0.27 | 1.45% |
| 2025-11-21 | 21.91 | 22.19 | 20.58 | 20.88 | -6.12% | 0.66 | 3.58% |
| 2025-11-20 | 22.14 | 23.08 | 22.14 | 22.24 | +1.00% | 0.46 | 2.35% |