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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.04 | 19.31 | 18.96 | 19.30 | +1.42% | 0.21 | 1.27% |
| 2025-09-15 | 19.19 | 19.40 | 18.97 | 19.03 | -1.14% | 0.22 | 1.32% |
| 2025-09-12 | 19.57 | 19.57 | 19.19 | 19.25 | -1.23% | 0.15 | 0.91% |
| 2025-09-11 | 19.14 | 19.60 | 19.07 | 19.49 | +1.30% | 0.22 | 1.29% |
| 2025-09-10 | 19.05 | 19.33 | 19.00 | 19.24 | +0.57% | 0.19 | 1.13% |
| 2025-09-09 | 19.07 | 19.44 | 19.00 | 19.13 | -0.31% | 0.25 | 1.50% |
| 2025-09-08 | 18.83 | 19.23 | 18.68 | 19.19 | +2.07% | 0.22 | 1.30% |
| 2025-09-05 | 18.27 | 18.84 | 18.21 | 18.80 | +2.90% | 0.22 | 1.38% |
| 2025-09-04 | 18.27 | 18.62 | 18.01 | 18.27 | +0.11% | 0.29 | 1.82% |
| 2025-09-03 | 18.96 | 19.00 | 18.15 | 18.25 | -3.03% | 0.29 | 1.79% |
| 2025-09-02 | 19.01 | 19.14 | 18.41 | 18.82 | -0.84% | 0.31 | 1.88% |
| 2025-09-01 | 18.96 | 19.25 | 18.95 | 18.98 | -0.16% | 0.20 | 1.20% |
| 2025-08-29 | 18.75 | 19.08 | 18.67 | 19.01 | +0.90% | 0.29 | 1.76% |
| 2025-08-28 | 18.76 | 19.21 | 18.19 | 18.84 | -0.11% | 0.42 | 2.55% |
| 2025-08-27 | 20.00 | 20.19 | 18.82 | 18.86 | -6.96% | 0.91 | 5.35% |
| 2025-08-26 | 19.82 | 20.50 | 19.72 | 20.27 | +2.22% | 0.61 | 3.41% |
| 2025-08-25 | 20.20 | 20.26 | 19.76 | 19.83 | -1.34% | 0.46 | 2.64% |
| 2025-08-22 | 20.35 | 20.35 | 20.09 | 20.10 | -0.74% | 0.32 | 1.81% |
| 2025-08-21 | 20.35 | 20.55 | 20.05 | 20.25 | -0.49% | 0.41 | 2.29% |
| 2025-08-20 | 20.36 | 20.55 | 20.16 | 20.35 | -0.39% | 0.37 | 2.10% |