风范股份(601700)股票行情
风范股份(601700)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 |
|---|
| 2025-08-01 | 4.66 | 4.66 | 0.02 | 0.43% | 4.62 | 4.67 | 77817 | 3617.56 | 0.68% |
| 2025-07-31 | 4.74 | 4.64 | -0.09 | -1.90% | 4.61 | 4.74 | 118398 | 5527.70 | 1.04% |
| 2025-07-30 | 4.80 | 4.73 | -0.06 | -1.25% | 4.69 | 4.81 | 136463 | 6460.94 | 1.19% |
| 2025-07-29 | 4.80 | 4.79 | -0.03 | -0.62% | 4.74 | 4.82 | 135683 | 6469.52 | 1.19% |
| 2025-07-28 | 4.88 | 4.82 | -0.04 | -0.82% | 4.80 | 4.88 | 107758 | 5206.28 | 0.94% |
| 2025-07-25 | 4.94 | 4.86 | -0.08 | -1.62% | 4.85 | 4.95 | 159664 | 7797.95 | 1.40% |
| 2025-07-24 | 4.92 | 4.94 | 0.02 | 0.41% | 4.88 | 4.96 | 175586 | 8652.79 | 1.54% |
| 2025-07-23 | 5.03 | 4.92 | -0.14 | -2.77% | 4.91 | 5.10 | 324469 | 16194.64 | 2.84% |
| 2025-07-22 | 4.93 | 5.06 | 0.10 | 2.02% | 4.90 | 5.07 | 460922 | 23036.11 | 4.04% |
| 2025-07-21 | 4.75 | 4.96 | 0.30 | 6.44% | 4.75 | 5.13 | 535848 | 26548.96 | 4.69% |
| 2025-07-18 | 4.70 | 4.66 | -0.02 | -0.43% | 4.64 | 4.71 | 90760 | 4235.15 | 0.79% |
| 2025-07-17 | 4.74 | 4.68 | -0.04 | -0.85% | 4.65 | 4.76 | 145478 | 6835.45 | 1.27% |
| 2025-07-16 | 4.71 | 4.72 | 0.00 | 0.00% | 4.69 | 4.76 | 85745 | 4045.24 | 0.75% |
| 2025-07-15 | 4.80 | 4.72 | -0.15 | -3.08% | 4.70 | 4.87 | 203190 | 9662.46 | 1.78% |
| 2025-07-14 | 4.73 | 4.87 | 0.13 | 2.74% | 4.70 | 4.90 | 246835 | 11925.71 | 2.16% |
| 2025-07-11 | 4.77 | 4.74 | -0.02 | -0.42% | 4.69 | 4.81 | 146356 | 6911.79 | 1.28% |
| 2025-07-10 | 4.80 | 4.76 | 0.03 | 0.63% | 4.76 | 4.95 | 265278 | 12780.87 | 2.32% |
| 2025-07-09 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.78 | 132978 | 6305.47 | 1.16% |
| 2025-07-08 | 4.69 | 4.76 | 0.03 | 0.63% | 4.69 | 4.83 | 192064 | 9108.08 | 1.68% |
| 2025-07-07 | 4.64 | 4.73 | 0.09 | 1.94% | 4.63 | 4.74 | 130614 | 6147.07 | 1.14% |
| 2025-07-04 | 4.71 | 4.64 | -0.06 | -1.28% | 4.62 | 4.71 | 85549 | 3979.11 | 0.75% |
| 2025-07-03 | 4.75 | 4.70 | -0.01 | -0.21% | 4.65 | 4.76 | 103890 | 4868.58 | 0.91% |
| 2025-07-02 | 4.74 | 4.71 | 0.07 | 1.51% | 4.68 | 4.78 | 229561 | 10836.74 | 2.01% |
| 2025-07-01 | 4.68 | 4.64 | -0.03 | -0.64% | 4.62 | 4.69 | 99205 | 4610.18 | 0.87% |
| 2025-06-30 | 4.65 | 4.67 | 0.01 | 0.21% | 4.64 | 4.70 | 77654 | 3621.63 | 0.68% |
| 2025-06-27 | 4.67 | 4.66 | 0.01 | 0.22% | 4.65 | 4.71 | 105835 | 4946.02 | 0.93% |
| 2025-06-26 | 4.67 | 4.65 | -0.03 | -0.64% | 4.65 | 4.70 | 131750 | 6160.99 | 1.15% |
| 2025-06-25 | 4.67 | 4.68 | 0.01 | 0.21% | 4.61 | 4.70 | 130592 | 6067.95 | 1.14% |
| 2025-06-24 | 4.65 | 4.67 | 0.02 | 0.43% | 4.60 | 4.68 | 158904 | 7386.04 | 1.39% |
| 2025-06-23 | 4.42 | 4.65 | 0.18 | 4.03% | 4.41 | 4.75 | 281973 | 13070.92 | 2.47% |
| 2025-06-20 | 4.57 | 4.47 | -0.08 | -1.76% | 4.47 | 4.60 | 117374 | 5303.49 | 1.03% |
| 2025-06-19 | 4.66 | 4.55 | -0.10 | -2.15% | 4.53 | 4.66 | 108762 | 4968.18 | 0.95% |
| 2025-06-18 | 4.63 | 4.65 | 0.01 | 0.22% | 4.57 | 4.71 | 136966 | 6337.75 | 1.20% |
| 2025-06-17 | 4.60 | 4.64 | 0.05 | 1.09% | 4.56 | 4.65 | 124420 | 5735.21 | 1.09% |
| 2025-06-16 | 4.51 | 4.59 | 0.06 | 1.32% | 4.49 | 4.62 | 96859 | 4435.40 | 0.85% |
| 2025-06-13 | 4.57 | 4.53 | -0.06 | -1.31% | 4.51 | 4.65 | 176449 | 8083.35 | 1.54% |
| 2025-06-12 | 4.63 | 4.59 | -0.05 | -1.08% | 4.57 | 4.63 | 140039 | 6437.02 | 1.23% |
| 2025-06-11 | 4.60 | 4.64 | 0.04 | 0.87% | 4.56 | 4.65 | 192087 | 8869.39 | 1.68% |
| 2025-06-10 | 4.70 | 4.60 | -0.08 | -1.71% | 4.57 | 4.72 | 235608 | 10910.72 | 2.06% |
| 2025-06-09 | 4.68 | 4.68 | -0.01 | -0.21% | 4.63 | 4.71 | 260181 | 12122.83 | 2.28% |
| 2025-06-06 | 4.73 | 4.69 | -0.05 | -1.05% | 4.59 | 4.82 | 453382 | 21144.97 | 3.97% |
| 2025-06-05 | 4.92 | 4.74 | -0.03 | -0.63% | 4.73 | 5.15 | 760173 | 37146.66 | 6.66% |
| 2025-06-04 | 4.38 | 4.77 | 0.43 | 9.91% | 4.38 | 4.77 | 275181 | 12857.95 | 2.41% |
| 2025-06-03 | 4.31 | 4.34 | 0.03 | 0.70% | 4.27 | 4.38 | 83314 | 3599.73 | 0.73% |
| 2025-05-30 | 4.42 | 4.31 | -0.12 | -2.71% | 4.30 | 4.44 | 98520 | 4275.25 | 0.86% |
| 2025-05-29 | 4.33 | 4.43 | 0.08 | 1.84% | 4.33 | 4.44 | 88604 | 3912.05 | 0.78% |
| 2025-05-28 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.43 | 82770 | 3617.38 | 0.72% |
| 2025-05-27 | 4.35 | 4.40 | 0.04 | 0.92% | 4.31 | 4.41 | 87195 | 3810.32 | 0.76% |
| 2025-05-26 | 4.24 | 4.36 | 0.10 | 2.35% | 4.24 | 4.43 | 123622 | 5398.26 | 1.08% |
| 2025-05-23 | 4.31 | 4.26 | -0.07 | -1.62% | 4.26 | 4.35 | 64288 | 2769.55 | 0.56% |
| 2025-05-22 | 4.31 | 4.33 | 0.00 | 0.00% | 4.25 | 4.38 | 115881 | 5010.48 | 1.01% |
| 2025-05-21 | 4.38 | 4.33 | -0.05 | -1.14% | 4.31 | 4.39 | 55494 | 2403.68 | 0.49% |
| 2025-05-20 | 4.37 | 4.38 | 0.01 | 0.23% | 4.35 | 4.40 | 51799 | 2264.35 | 0.45% |
| 2025-05-19 | 4.29 | 4.37 | 0.08 | 1.86% | 4.26 | 4.41 | 99476 | 4312.07 | 0.87% |
| 2025-05-16 | 4.33 | 4.29 | -0.03 | -0.69% | 4.28 | 4.35 | 49964 | 2151.27 | 0.44% |
| 2025-05-15 | 4.40 | 4.32 | -0.06 | -1.37% | 4.31 | 4.40 | 53724 | 2329.73 | 0.47% |
| 2025-05-14 | 4.39 | 4.38 | -0.02 | -0.45% | 4.34 | 4.42 | 82531 | 3616.75 | 0.72% |
| 2025-05-13 | 4.44 | 4.40 | -0.01 | -0.23% | 4.33 | 4.45 | 101746 | 4455.30 | 0.89% |
| 2025-05-12 | 4.30 | 4.41 | 0.12 | 2.80% | 4.29 | 4.46 | 158340 | 6946.02 | 1.39% |
| 2025-05-09 | 4.35 | 4.29 | -0.05 | -1.15% | 4.25 | 4.36 | 89774 | 3860.17 | 0.79% |
| 2025-05-08 | 4.26 | 4.34 | 0.08 | 1.88% | 4.23 | 4.35 | 80629 | 3478.76 | 0.71% |
| 2025-05-07 | 4.27 | 4.26 | 0.03 | 0.71% | 4.23 | 4.30 | 72866 | 3101.69 | 0.64% |
| 2025-05-06 | 4.14 | 4.23 | 0.09 | 2.17% | 4.14 | 4.24 | 92258 | 3889.30 | 0.81% |
| 2025-04-30 | 4.09 | 4.14 | 0.07 | 1.72% | 4.04 | 4.35 | 181418 | 7619.11 | 1.59% |
| 2025-04-29 | 4.10 | 4.07 | -0.26 | -6.00% | 3.97 | 4.20 | 305212 | 12314.58 | 2.67% |
| 2025-04-28 | 4.44 | 4.33 | -0.11 | -2.48% | 4.31 | 4.47 | 84224 | 3676.40 | 0.74% |
| 2025-04-25 | 4.36 | 4.44 | 0.08 | 1.83% | 4.34 | 4.45 | 93350 | 4123.37 | 0.82% |
| 2025-04-24 | 4.36 | 4.36 | 0.00 | 0.00% | 4.31 | 4.39 | 73251 | 3192.26 | 0.64% |
| 2025-04-23 | 4.36 | 4.36 | 0.02 | 0.46% | 4.33 | 4.37 | 53184 | 2315.12 | 0.47% |
| 2025-04-22 | 4.33 | 4.34 | 0.01 | 0.23% | 4.31 | 4.36 | 52359 | 2271.05 | 0.46% |
| 2025-04-21 | 4.31 | 4.33 | 0.03 | 0.70% | 4.28 | 4.36 | 47480 | 2056.34 | 0.42% |
| 2025-04-18 | 4.30 | 4.30 | -0.01 | -0.23% | 4.28 | 4.34 | 39352 | 1693.77 | 0.34% |
| 2025-04-17 | 4.27 | 4.31 | 0.01 | 0.23% | 4.25 | 4.37 | 69436 | 3005.69 | 0.61% |
| 2025-04-16 | 4.36 | 4.30 | -0.07 | -1.60% | 4.23 | 4.37 | 71027 | 3049.41 | 0.62% |
| 2025-04-15 | 4.34 | 4.37 | 0.04 | 0.92% | 4.29 | 4.38 | 56951 | 2463.77 | 0.50% |
| 2025-04-14 | 4.32 | 4.33 | 0.02 | 0.46% | 4.31 | 4.37 | 74436 | 3236.12 | 0.65% |
| 2025-04-11 | 4.24 | 4.31 | 0.05 | 1.17% | 4.22 | 4.40 | 117516 | 5049.21 | 1.03% |
| 2025-04-10 | 4.28 | 4.26 | 0.03 | 0.71% | 4.26 | 4.35 | 101138 | 4353.98 | 0.89% |
| 2025-04-09 | 4.12 | 4.23 | 0.07 | 1.68% | 3.90 | 4.26 | 157209 | 6451.72 | 1.38% |
| 2025-04-08 | 4.09 | 4.16 | 0.06 | 1.46% | 4.02 | 4.19 | 176975 | 7257.85 | 1.55% |
上证大盘股票行情在线 K线走势图
