风光股份(301100)股票行情 风光股份股票行情 301100股票行情_爱股网
风光股份(301100)股票行情
风光股份(301100)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 21.62 | 22.06 | 0.25 | 1.15% | 21.59 | 22.18 | 21648 | 4736.67 | 2.47% | 0.00 |
| 2025-10-28 | 21.71 | 21.81 | 0.10 | 0.46% | 21.56 | 22.64 | 37333 | 8209.24 | 4.27% | 0.00 |
| 2025-10-27 | 21.38 | 21.71 | 0.25 | 1.16% | 21.18 | 21.74 | 21063 | 4520.58 | 2.41% | 0.00 |
| 2025-10-24 | 21.22 | 21.46 | 0.37 | 1.75% | 21.00 | 21.95 | 30283 | 6543.23 | 3.46% | 0.00 |
| 2025-10-23 | 21.75 | 21.09 | -0.87 | -3.96% | 20.70 | 21.75 | 35046 | 7406.69 | 4.01% | 5.00 |
| 2025-10-22 | 21.60 | 21.96 | 0.53 | 2.47% | 21.10 | 21.97 | 36101 | 7848.00 | 4.13% | 0.00 |
| 2025-10-21 | 21.44 | 21.43 | -0.18 | -0.83% | 21.18 | 21.75 | 22088 | 4726.45 | 2.52% | 0.00 |
| 2025-10-20 | 21.18 | 21.61 | 0.66 | 3.15% | 20.85 | 21.76 | 36762 | 7849.95 | 4.20% | 0.00 |
| 2025-10-17 | 20.30 | 20.95 | 0.70 | 3.46% | 20.15 | 21.35 | 40244 | 8421.33 | 4.60% | 0.00 |
| 2025-10-16 | 20.40 | 20.25 | -0.26 | -1.27% | 20.10 | 20.60 | 12257 | 2490.73 | 1.40% | 0.00 |
| 2025-10-15 | 20.80 | 20.51 | 0.14 | 0.69% | 20.22 | 20.80 | 16803 | 3434.98 | 1.92% | 0.00 |
| 2025-10-14 | 20.81 | 20.37 | -0.44 | -2.11% | 20.28 | 21.08 | 18297 | 3767.25 | 2.09% | 0.00 |
| 2025-10-13 | 20.02 | 20.81 | -0.07 | -0.34% | 19.65 | 21.19 | 31370 | 6479.61 | 3.59% | 0.00 |
| 2025-10-10 | 20.38 | 20.88 | 0.60 | 2.96% | 20.19 | 21.93 | 31465 | 6591.31 | 3.60% | 0.00 |
| 2025-10-09 | 20.78 | 20.28 | -0.50 | -2.41% | 20.20 | 20.96 | 21546 | 4418.35 | 2.46% | 0.00 |
| 2025-09-30 | 21.05 | 20.78 | -0.09 | -0.43% | 20.61 | 21.05 | 18496 | 3848.64 | 2.11% | 0.00 |
| 2025-09-29 | 20.50 | 20.87 | 0.34 | 1.66% | 20.21 | 21.17 | 32759 | 6831.54 | 3.74% | 0.00 |
| 2025-09-26 | 19.87 | 20.53 | 0.66 | 3.32% | 19.69 | 20.55 | 33113 | 6733.69 | 3.78% | 0.00 |
| 2025-09-25 | 19.50 | 19.87 | 0.39 | 2.00% | 19.26 | 19.97 | 21422 | 4215.42 | 2.45% | 0.00 |
| 2025-09-24 | 19.21 | 19.48 | 0.25 | 1.30% | 19.00 | 19.52 | 15992 | 3103.50 | 1.83% | 0.00 |
| 2025-09-23 | 19.86 | 19.23 | -0.62 | -3.12% | 18.51 | 20.04 | 32327 | 6140.17 | 3.69% | 0.00 |
| 2025-09-22 | 19.48 | 19.85 | 0.28 | 1.43% | 19.31 | 20.00 | 20754 | 4082.92 | 2.37% | 0.00 |
| 2025-09-19 | 19.57 | 19.57 | -0.18 | -0.91% | 19.28 | 20.31 | 31390 | 6164.79 | 3.59% | 0.00 |
| 2025-09-18 | 20.50 | 19.75 | -0.93 | -4.50% | 19.58 | 20.65 | 60788 | 12215.73 | 6.95% | 6.00 |
| 2025-09-17 | 19.71 | 20.68 | 1.38 | 7.15% | 19.32 | 22.13 | 78942 | 16610.57 | 9.02% | 0.00 |
| 2025-09-16 | 19.04 | 19.30 | 0.27 | 1.42% | 18.96 | 19.31 | 11094 | 2122.29 | 1.27% | 10.00 |
| 2025-09-15 | 19.19 | 19.03 | -0.22 | -1.14% | 18.97 | 19.40 | 11568 | 2208.40 | 1.32% | 0.00 |
| 2025-09-12 | 19.57 | 19.25 | -0.24 | -1.23% | 19.19 | 19.57 | 7960 | 1539.47 | 0.91% | 0.00 |
| 2025-09-11 | 19.14 | 19.49 | 0.25 | 1.30% | 19.07 | 19.60 | 11300 | 2192.26 | 1.29% | 0.00 |
| 2025-09-10 | 19.05 | 19.24 | 0.11 | 0.58% | 19.00 | 19.33 | 9889 | 1898.93 | 1.13% | 0.00 |
| 2025-09-09 | 19.07 | 19.13 | -0.06 | -0.31% | 19.00 | 19.44 | 13125 | 2520.37 | 1.50% | 0.00 |
| 2025-09-08 | 18.83 | 19.19 | 0.39 | 2.07% | 18.68 | 19.23 | 11407 | 2164.57 | 1.30% | 0.00 |
| 2025-09-05 | 18.27 | 18.80 | 0.53 | 2.90% | 18.21 | 18.84 | 12039 | 2239.87 | 1.38% | 0.00 |
| 2025-09-04 | 18.27 | 18.27 | 0.02 | 0.11% | 18.01 | 18.62 | 15886 | 2926.29 | 1.82% | 0.00 |
| 2025-09-03 | 18.96 | 18.25 | -0.57 | -3.03% | 18.15 | 19.00 | 15643 | 2899.17 | 1.79% | 0.00 |
| 2025-09-02 | 19.01 | 18.82 | -0.16 | -0.84% | 18.41 | 19.14 | 16433 | 3079.25 | 1.88% | 0.00 |
| 2025-09-01 | 18.96 | 18.98 | -0.03 | -0.16% | 18.95 | 19.25 | 10486 | 2002.44 | 1.20% | 0.00 |
| 2025-08-29 | 18.75 | 19.01 | 0.17 | 0.90% | 18.67 | 19.08 | 15404 | 2913.55 | 1.76% | 0.00 |
| 2025-08-28 | 18.76 | 18.84 | -0.02 | -0.11% | 18.19 | 19.21 | 22303 | 4187.26 | 2.55% | 0.00 |
| 2025-08-27 | 20.00 | 18.86 | -1.41 | -6.96% | 18.82 | 20.19 | 46776 | 9055.25 | 5.35% | 0.00 |
| 2025-08-26 | 19.82 | 20.27 | 0.44 | 2.22% | 19.72 | 20.50 | 29853 | 6058.36 | 3.41% | 0.00 |
| 2025-08-25 | 20.20 | 19.83 | -0.27 | -1.34% | 19.76 | 20.26 | 23107 | 4620.06 | 2.64% | 0.00 |
| 2025-08-22 | 20.35 | 20.10 | -0.15 | -0.74% | 20.09 | 20.35 | 15859 | 3205.09 | 1.81% | 0.00 |
| 2025-08-21 | 20.35 | 20.25 | -0.10 | -0.49% | 20.05 | 20.55 | 20042 | 4059.08 | 2.29% | 0.00 |
| 2025-08-20 | 20.36 | 20.35 | -0.08 | -0.39% | 20.16 | 20.55 | 18407 | 3743.52 | 2.10% | 0.00 |
| 2025-08-19 | 20.70 | 20.43 | -0.30 | -1.45% | 20.23 | 20.75 | 25830 | 5273.53 | 2.95% | 0.00 |
| 2025-08-18 | 20.68 | 20.73 | 0.05 | 0.24% | 20.21 | 20.87 | 38994 | 7976.99 | 4.46% | 0.00 |
| 2025-08-15 | 19.62 | 20.68 | 1.10 | 5.62% | 19.48 | 20.86 | 44440 | 9052.82 | 5.08% | 0.00 |
| 2025-08-14 | 19.94 | 19.58 | -0.25 | -1.26% | 19.52 | 20.38 | 29239 | 5830.73 | 3.34% | 0.00 |
| 2025-08-13 | 19.80 | 19.83 | 0.00 | 0.00% | 19.74 | 20.64 | 35250 | 7096.63 | 4.03% | 0.00 |
| 2025-08-12 | 19.89 | 19.83 | -0.09 | -0.45% | 19.60 | 20.00 | 28313 | 5589.03 | 3.24% | 0.00 |
| 2025-08-11 | 19.18 | 19.92 | 0.75 | 3.91% | 19.18 | 19.95 | 37137 | 7302.76 | 4.24% | 0.00 |
| 2025-08-08 | 19.35 | 19.17 | -0.21 | -1.08% | 18.98 | 19.52 | 26739 | 5121.42 | 3.06% | 0.00 |
| 2025-08-07 | 19.39 | 19.38 | -0.02 | -0.10% | 19.17 | 20.28 | 54616 | 10684.99 | 6.24% | 0.00 |
| 2025-08-06 | 19.17 | 19.40 | 0.14 | 0.73% | 18.91 | 19.40 | 47080 | 9014.77 | 5.38% | 0.00 |
| 2025-08-05 | 18.33 | 19.26 | 0.98 | 5.36% | 18.31 | 19.50 | 59060 | 11257.60 | 6.75% | 30.00 |
| 2025-08-04 | 18.20 | 18.28 | 0.00 | 0.00% | 17.98 | 18.35 | 10235 | 1864.68 | 1.17% | 0.00 |
| 2025-08-01 | 17.95 | 18.28 | 0.33 | 1.84% | 17.95 | 18.30 | 15391 | 2802.51 | 1.76% | 0.00 |
| 2025-07-31 | 18.31 | 17.95 | -0.31 | -1.70% | 17.93 | 18.36 | 11466 | 2077.53 | 1.31% | 0.00 |
| 2025-07-30 | 18.25 | 18.26 | 0.08 | 0.44% | 18.03 | 18.33 | 12326 | 2246.09 | 1.41% | 0.00 |
| 2025-07-29 | 18.37 | 18.18 | -0.12 | -0.66% | 18.04 | 18.37 | 10001 | 1816.57 | 1.14% | 0.00 |
| 2025-07-28 | 18.15 | 18.30 | 0.13 | 0.72% | 18.07 | 18.42 | 13105 | 2393.88 | 1.50% | 0.00 |
| 2025-07-25 | 17.97 | 18.17 | 0.23 | 1.28% | 17.95 | 18.18 | 10799 | 1956.76 | 1.23% | 0.00 |
| 2025-07-24 | 17.88 | 17.94 | 0.04 | 0.22% | 17.88 | 18.09 | 9265 | 1667.74 | 1.06% | 0.00 |
| 2025-07-23 | 18.29 | 17.90 | -0.25 | -1.38% | 17.88 | 18.29 | 11273 | 2032.50 | 1.29% | 0.00 |
| 2025-07-22 | 18.20 | 18.15 | -0.05 | -0.27% | 18.05 | 18.30 | 12959 | 2354.12 | 1.48% | 0.00 |
| 2025-07-21 | 17.87 | 18.20 | 0.34 | 1.90% | 17.87 | 18.21 | 11677 | 2113.02 | 1.33% | 0.00 |
| 2025-07-18 | 17.76 | 17.86 | 0.10 | 0.56% | 17.70 | 17.90 | 8655 | 1541.68 | 0.99% | 0.00 |
| 2025-07-17 | 17.64 | 17.76 | 0.11 | 0.62% | 17.63 | 17.80 | 9227 | 1634.68 | 1.05% | 0.00 |
| 2025-07-16 | 17.69 | 17.65 | -0.05 | -0.28% | 17.60 | 17.93 | 11614 | 2056.94 | 1.33% | 0.00 |
| 2025-07-15 | 18.09 | 17.70 | -0.30 | -1.67% | 17.50 | 18.09 | 14407 | 2549.25 | 1.65% | 0.00 |
| 2025-07-14 | 17.58 | 18.00 | 0.42 | 2.39% | 17.51 | 18.06 | 16025 | 2852.83 | 1.83% | 0.00 |
| 2025-07-11 | 17.78 | 17.58 | -0.20 | -1.12% | 17.58 | 17.87 | 14396 | 2540.00 | 1.65% | 0.00 |
| 2025-07-10 | 17.87 | 17.78 | 0.03 | 0.17% | 17.60 | 18.08 | 20968 | 3732.54 | 2.40% | 0.00 |
| 2025-07-09 | 17.93 | 17.75 | -0.16 | -0.89% | 17.68 | 17.97 | 14398 | 2565.28 | 1.65% | 0.00 |
| 2025-07-08 | 17.64 | 17.91 | 0.32 | 1.82% | 17.47 | 17.93 | 18304 | 3254.57 | 2.09% | 0.00 |
| 2025-07-07 | 17.27 | 17.59 | 0.34 | 1.97% | 17.20 | 17.59 | 11695 | 2040.49 | 1.34% | 0.00 |
| 2025-07-04 | 17.59 | 17.25 | -0.33 | -1.88% | 17.21 | 17.65 | 10139 | 1759.66 | 1.16% | 0.00 |
| 2025-07-03 | 17.58 | 17.58 | 0.00 | 0.00% | 17.32 | 17.68 | 12116 | 2122.68 | 1.38% | 0.00 |
| 2025-07-02 | 17.65 | 17.58 | 0.07 | 0.40% | 17.29 | 17.66 | 19315 | 3378.68 | 2.21% | 0.00 |
深证大盘股票行情在线 K线走势图
风光股份(301100)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
