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 |
|---|
| 2025-12-18 | 23.00 | 23.08 | 0.12 | 0.52% | 22.75 | 23.49 | 15623 | 3619.34 | 1.79% | 1.00 |
| 2025-12-17 | 23.26 | 22.96 | -0.46 | -1.96% | 22.47 | 23.55 | 27643 | 6332.21 | 3.16% | 0.00 |
| 2025-12-16 | 23.89 | 23.42 | -0.45 | -1.89% | 22.80 | 24.15 | 33946 | 7921.69 | 3.88% | 0.00 |
| 2025-12-15 | 24.40 | 23.87 | 0.83 | 3.60% | 23.52 | 25.30 | 54623 | 13188.62 | 6.24% | 0.00 |
| 2025-12-12 | 23.22 | 23.04 | -0.26 | -1.12% | 23.02 | 25.44 | 47914 | 11549.99 | 5.48% | 0.00 |
| 2025-12-11 | 23.33 | 23.30 | 0.17 | 0.73% | 22.73 | 23.99 | 24074 | 5621.90 | 2.75% | 0.00 |
| 2025-12-10 | 23.52 | 23.13 | -0.46 | -1.95% | 22.56 | 23.67 | 27808 | 6389.95 | 3.18% | 0.00 |
| 2025-12-09 | 24.00 | 23.59 | -0.40 | -1.67% | 23.53 | 24.37 | 25963 | 6218.04 | 2.97% | 0.00 |
| 2025-12-08 | 23.61 | 23.99 | 0.31 | 1.31% | 23.20 | 24.25 | 37417 | 8968.81 | 4.28% | 2.00 |
| 2025-12-05 | 21.62 | 23.68 | 1.99 | 9.17% | 21.58 | 23.70 | 39694 | 9125.91 | 4.54% | 0.00 |
| 2025-12-04 | 21.93 | 21.69 | -0.24 | -1.09% | 21.47 | 22.04 | 15721 | 3424.39 | 1.80% | 0.00 |
| 2025-12-03 | 21.60 | 21.93 | 0.48 | 2.24% | 21.35 | 22.48 | 25593 | 5606.61 | 2.92% | 0.00 |
| 2025-12-02 | 21.63 | 21.45 | -0.20 | -0.92% | 21.36 | 21.75 | 7204 | 1545.90 | 0.82% | 0.00 |
| 2025-12-01 | 21.65 | 21.65 | 0.00 | 0.00% | 21.51 | 21.91 | 13613 | 2953.52 | 1.56% | 0.00 |
| 2025-11-28 | 21.29 | 21.65 | 0.23 | 1.07% | 21.26 | 21.75 | 9228 | 1991.94 | 1.05% | 0.00 |
| 2025-11-27 | 21.02 | 21.42 | 0.41 | 1.95% | 20.95 | 21.57 | 12370 | 2636.46 | 1.41% | 0.00 |
| 2025-11-26 | 21.21 | 21.01 | -0.24 | -1.13% | 20.98 | 21.63 | 10334 | 2196.14 | 1.18% | 0.00 |
| 2025-11-25 | 21.17 | 21.25 | 0.15 | 0.71% | 21.12 | 21.65 | 9144 | 1955.72 | 1.05% | 0.00 |
| 2025-11-24 | 21.09 | 21.10 | 0.22 | 1.05% | 20.80 | 21.23 | 12671 | 2660.80 | 1.45% | 0.00 |
| 2025-11-21 | 21.91 | 20.88 | -1.36 | -6.12% | 20.58 | 22.19 | 31299 | 6626.88 | 3.58% | 0.00 |
| 2025-11-20 | 22.14 | 22.24 | 0.22 | 1.00% | 22.14 | 23.08 | 20564 | 4631.43 | 2.35% | 0.00 |
| 2025-11-19 | 22.45 | 22.02 | -0.36 | -1.61% | 21.93 | 22.55 | 17062 | 3774.49 | 1.95% | 0.00 |
| 2025-11-18 | 22.81 | 22.38 | -0.42 | -1.84% | 22.19 | 22.88 | 21192 | 4744.73 | 2.42% | 0.00 |
| 2025-11-17 | 22.80 | 22.80 | -0.06 | -0.26% | 22.68 | 23.20 | 22474 | 5149.26 | 2.57% | 0.00 |
| 2025-11-14 | 23.30 | 22.86 | -0.49 | -2.10% | 22.86 | 23.70 | 28981 | 6731.76 | 3.31% | 0.00 |
| 2025-11-13 | 22.89 | 23.35 | 0.46 | 2.01% | 22.89 | 24.44 | 43208 | 10220.44 | 4.94% | 0.00 |
| 2025-11-12 | 22.86 | 22.89 | 0.01 | 0.04% | 22.59 | 23.69 | 42063 | 9721.09 | 4.81% | 0.00 |
| 2025-11-11 | 21.92 | 22.88 | 1.10 | 5.05% | 21.73 | 23.10 | 51854 | 11761.11 | 5.93% | 0.00 |
| 2025-11-10 | 22.30 | 21.78 | -0.31 | -1.40% | 21.72 | 22.32 | 12969 | 2847.47 | 1.48% | 0.00 |
| 2025-11-07 | 21.70 | 22.09 | 0.30 | 1.38% | 21.51 | 22.24 | 18896 | 4159.04 | 2.16% | 0.00 |
| 2025-11-06 | 21.54 | 21.79 | 0.25 | 1.16% | 21.46 | 22.00 | 14592 | 3166.38 | 1.67% | 0.00 |
| 2025-11-05 | 21.24 | 21.54 | 0.26 | 1.22% | 21.02 | 21.64 | 15523 | 3336.83 | 1.77% | 0.00 |
| 2025-11-04 | 21.70 | 21.28 | -0.46 | -2.12% | 21.18 | 21.78 | 16501 | 3522.70 | 1.89% | 0.00 |
| 2025-11-03 | 21.89 | 21.74 | -0.13 | -0.59% | 21.40 | 22.04 | 15319 | 3327.26 | 1.75% | 0.00 |
| 2025-10-31 | 21.62 | 21.87 | 0.26 | 1.20% | 21.42 | 22.04 | 18623 | 4064.14 | 2.13% | 0.00 |
| 2025-10-30 | 22.06 | 21.61 | -0.45 | -2.04% | 21.55 | 22.20 | 22343 | 4866.74 | 2.55% | 0.00 |
| 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 |
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
