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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.45 | 22.55 | 21.93 | 22.02 | -1.61% | 0.38 | 1.95% |
| 2025-11-18 | 22.81 | 22.88 | 22.19 | 22.38 | -1.84% | 0.47 | 2.42% |
| 2025-11-17 | 22.80 | 23.20 | 22.68 | 22.80 | -0.26% | 0.51 | 2.57% |
| 2025-11-14 | 23.30 | 23.70 | 22.86 | 22.86 | -2.10% | 0.67 | 3.31% |
| 2025-11-13 | 22.89 | 24.44 | 22.89 | 23.35 | +2.01% | 1.02 | 4.94% |
| 2025-11-12 | 22.86 | 23.69 | 22.59 | 22.89 | +0.04% | 0.97 | 4.81% |
| 2025-11-11 | 21.92 | 23.10 | 21.73 | 22.88 | +5.05% | 1.18 | 5.93% |
| 2025-11-10 | 22.30 | 22.32 | 21.72 | 21.78 | -1.40% | 0.28 | 1.48% |
| 2025-11-07 | 21.70 | 22.24 | 21.51 | 22.09 | +1.38% | 0.42 | 2.16% |
| 2025-11-06 | 21.54 | 22.00 | 21.46 | 21.79 | +1.16% | 0.32 | 1.67% |
| 2025-11-05 | 21.24 | 21.64 | 21.02 | 21.54 | +1.22% | 0.33 | 1.77% |
| 2025-11-04 | 21.70 | 21.78 | 21.18 | 21.28 | -2.12% | 0.35 | 1.89% |
| 2025-11-03 | 21.89 | 22.04 | 21.40 | 21.74 | -0.59% | 0.33 | 1.75% |
| 2025-10-31 | 21.62 | 22.04 | 21.42 | 21.87 | +1.20% | 0.41 | 2.13% |
| 2025-10-30 | 22.06 | 22.20 | 21.55 | 21.61 | -2.04% | 0.49 | 2.55% |
| 2025-10-29 | 21.62 | 22.18 | 21.59 | 22.06 | +1.15% | 0.47 | 2.47% |
| 2025-10-28 | 21.71 | 22.64 | 21.56 | 21.81 | +0.46% | 0.82 | 4.27% |
| 2025-10-27 | 21.38 | 21.74 | 21.18 | 21.71 | +1.17% | 0.45 | 2.41% |
| 2025-10-24 | 21.22 | 21.95 | 21.00 | 21.46 | +1.75% | 0.65 | 3.46% |
| 2025-10-23 | 21.75 | 21.75 | 20.70 | 21.09 | -3.96% | 0.74 | 4.01% |