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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.60 | 21.97 | 21.10 | 21.96 | +2.47% | 0.78 | 4.13% |
| 2025-10-21 | 21.44 | 21.75 | 21.18 | 21.43 | -0.83% | 0.47 | 2.52% |
| 2025-10-20 | 21.18 | 21.76 | 20.85 | 21.61 | +3.15% | 0.78 | 4.20% |
| 2025-10-17 | 20.30 | 21.35 | 20.15 | 20.95 | +3.46% | 0.84 | 4.60% |
| 2025-10-16 | 20.40 | 20.60 | 20.10 | 20.25 | -1.27% | 0.25 | 1.40% |
| 2025-10-15 | 20.80 | 20.80 | 20.22 | 20.51 | +0.69% | 0.34 | 1.92% |
| 2025-10-14 | 20.81 | 21.08 | 20.28 | 20.37 | -2.11% | 0.38 | 2.09% |
| 2025-10-13 | 20.02 | 21.19 | 19.65 | 20.81 | -0.34% | 0.65 | 3.59% |
| 2025-10-10 | 20.38 | 21.93 | 20.19 | 20.88 | +2.96% | 0.66 | 3.60% |
| 2025-10-09 | 20.78 | 20.96 | 20.20 | 20.28 | -2.41% | 0.44 | 2.46% |
| 2025-09-30 | 21.05 | 21.05 | 20.61 | 20.78 | -0.43% | 0.38 | 2.11% |
| 2025-09-29 | 20.50 | 21.17 | 20.21 | 20.87 | +1.66% | 0.68 | 3.74% |
| 2025-09-26 | 19.87 | 20.55 | 19.69 | 20.53 | +3.32% | 0.67 | 3.78% |
| 2025-09-25 | 19.50 | 19.97 | 19.26 | 19.87 | +2.00% | 0.42 | 2.45% |
| 2025-09-24 | 19.21 | 19.52 | 19.00 | 19.48 | +1.30% | 0.31 | 1.83% |
| 2025-09-23 | 19.86 | 20.04 | 18.51 | 19.23 | -3.12% | 0.61 | 3.69% |
| 2025-09-22 | 19.48 | 20.00 | 19.31 | 19.85 | +1.43% | 0.41 | 2.37% |
| 2025-09-19 | 19.57 | 20.31 | 19.28 | 19.57 | -0.91% | 0.62 | 3.59% |
| 2025-09-18 | 20.50 | 20.65 | 19.58 | 19.75 | -4.50% | 1.22 | 6.95% |
| 2025-09-17 | 19.71 | 22.13 | 19.32 | 20.68 | +7.15% | 1.66 | 9.02% |