当前位置: 爱股网 > 股票行情 > 风光股份(301100)股票行情

风光股份(301100)股票行情

风光股份(301100)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	18.85	18.38	-0.21	-1.13%	18.25	18.86	11379	2106.09	1.30%	0.00
2026-03-25	18.48	18.59	0.13	0.70%	18.48	18.85	14192	2651.88	1.62%	0.00
2026-03-24	18.22	18.46	0.58	3.24%	17.84	18.50	17668	3206.15	2.02%	0.00
2026-03-23	18.78	17.88	-0.92	-4.89%	17.70	18.86	30212	5524.12	3.45%	0.00
2026-03-20	20.06	18.80	-1.17	-5.86%	18.80	20.15	29116	5630.43	3.33%	0.00
2026-03-19	20.38	19.97	-0.58	-2.82%	19.88	20.95	22307	4544.57	2.55%	0.00
2026-03-18	20.50	20.55	0.17	0.83%	20.17	20.61	14019	2855.71	1.60%	0.00
2026-03-17	21.20	20.38	-0.70	-3.32%	20.30	21.52	17239	3574.38	1.97%	0.00
2026-03-16	21.02	21.08	0.01	0.05%	20.89	21.29	15082	3175.29	1.72%	0.00
2026-03-13	21.19	21.07	-0.12	-0.57%	21.04	21.56	17424	3715.44	1.99%	7.00
2026-03-12	21.72	21.19	-0.41	-1.90%	21.13	21.75	19620	4189.12	2.24%	0.00
2026-03-11	21.90	21.60	-0.29	-1.32%	21.51	22.09	23000	5000.03	2.63%	0.00
2026-03-10	21.72	21.89	0.24	1.11%	21.59	21.96	23237	5071.13	2.66%	0.00
2026-03-09	21.48	21.65	-0.14	-0.64%	21.10	22.03	33243	7144.86	3.80%	0.00
2026-03-06	21.52	21.79	0.51	2.40%	21.10	22.06	35812	7759.30	4.09%	0.00
2026-03-05	21.98	21.28	0.23	1.09%	21.19	22.09	42389	9184.33	4.84%	0.00
2026-03-04	20.50	21.05	0.14	0.67%	20.30	21.07	31843	6643.45	3.64%	0.00
2026-03-03	21.96	20.91	-1.27	-5.73%	20.77	22.18	55982	12020.73	6.40%	0.00
2026-03-02	22.35	22.18	-1.01	-4.36%	21.74	22.60	80195	17707.06	9.17%	0.00
2026-02-27	23.23	23.19	-0.65	-2.73%	22.80	23.58	81408	18855.83	9.30%	0.00
2026-02-26	24.51	23.84	-1.30	-5.17%	23.14	24.51	152325	35964.58	17.41%	0.00
2026-02-25	23.37	25.14	4.19	20.00%	23.37	25.14	85314	21240.97	9.75%	0.00
2026-02-24	20.51	20.95	0.82	4.07%	20.40	21.06	16423	3420.29	1.88%	0.00
2026-02-13	20.21	20.13	-0.11	-0.54%	20.10	20.48	13710	2779.35	1.57%	0.00
2026-02-12	20.76	20.24	-0.55	-2.65%	20.21	20.85	14415	2942.85	1.65%	0.00
2026-02-11	21.10	20.79	-0.32	-1.52%	20.74	21.25	13154	2755.98	1.50%	0.00
2026-02-10	21.39	21.11	-0.16	-0.75%	21.08	21.39	10374	2201.16	1.19%	0.00
2026-02-09	21.50	21.27	0.34	1.62%	21.09	21.52	11955	2547.01	1.37%	0.00
2026-02-06	20.66	20.93	0.27	1.31%	20.36	20.96	13913	2892.10	1.59%	0.00
2026-02-05	21.14	20.66	-0.41	-1.95%	20.51	21.17	13733	2859.62	1.57%	0.00
2026-02-04	21.31	21.07	-0.23	-1.08%	20.88	21.55	14432	3059.21	1.65%	0.00
2026-02-03	21.32	21.30	0.28	1.33%	21.10	21.55	15821	3370.23	1.81%	0.00
2026-02-02	21.95	21.02	-0.68	-3.13%	21.02	22.10	18615	4010.41	2.13%	0.00
2026-01-30	21.21	21.70	0.46	2.17%	21.11	21.88	22859	4927.99	2.61%	0.00
2026-01-29	21.93	21.24	-0.60	-2.75%	21.20	22.19	22493	4880.82	2.57%	0.00
2026-01-28	22.65	21.84	-0.48	-2.15%	21.81	23.07	18192	4048.25	2.08%	0.00
2026-01-27	22.28	22.32	0.06	0.27%	21.67	22.40	15110	3335.93	1.73%	0.00
2026-01-26	22.33	22.26	-0.06	-0.27%	22.00	22.59	16777	3739.53	1.92%	0.00
2026-01-23	22.33	22.32	-0.16	-0.71%	22.20	22.53	11738	2624.40	1.34%	0.00
2026-01-22	22.40	22.48	0.03	0.13%	22.25	22.57	13394	3000.02	1.53%	0.00
2026-01-21	22.03	22.45	0.28	1.26%	21.96	22.45	12927	2874.03	1.48%	0.00
2026-01-20	22.58	22.17	-0.41	-1.82%	21.98	22.58	16048	3577.14	1.83%	0.00
2026-01-19	22.18	22.58	0.48	2.17%	21.98	22.81	21358	4804.93	2.44%	0.00
2026-01-16	22.00	22.10	0.20	0.91%	21.73	22.13	15412	3384.87	1.76%	0.00
2026-01-15	21.97	21.90	0.25	1.15%	21.55	21.97	12820	2783.96	1.47%	0.00
2026-01-14	21.38	21.65	0.36	1.69%	21.29	22.36	27520	6012.64	3.15%	0.00
2026-01-13	21.76	21.29	-0.48	-2.20%	21.28	21.88	18796	4050.23	2.15%	0.00
2026-01-12	21.47	21.77	0.30	1.40%	21.44	21.90	14689	3186.30	1.68%	0.00
2026-01-09	21.43	21.47	0.02	0.09%	21.28	21.59	11061	2368.81	1.26%	0.00
2026-01-08	21.14	21.45	0.21	0.99%	21.14	21.61	9018	1931.44	1.03%	0.00
2026-01-07	21.38	21.24	-0.19	-0.89%	21.15	21.51	12087	2570.66	1.38%	0.00
2026-01-06	21.27	21.43	0.21	0.99%	21.18	21.62	13449	2880.62	1.54%	0.00
2026-01-05	21.33	21.22	-0.09	-0.42%	21.13	21.53	15020	3199.39	1.72%	0.00
2025-12-31	21.21	21.31	0.06	0.28%	20.92	21.50	14923	3167.93	1.71%	0.00
2025-12-30	21.75	21.25	-0.58	-2.66%	21.24	21.84	12807	2742.68	1.46%	0.00
2025-12-29	22.29	21.83	-0.03	-0.14%	21.09	22.29	14849	3216.49	1.70%	0.00
2025-12-26	22.55	21.86	-0.81	-3.57%	21.72	22.64	16468	3644.55	1.88%	0.00
2025-12-25	22.36	22.67	0.31	1.39%	22.20	22.84	16368	3696.41	1.87%	0.00
2025-12-24	22.19	22.36	0.25	1.13%	22.08	22.52	13663	3040.62	1.56%	0.00
2025-12-23	22.72	22.11	-0.69	-3.03%	22.03	22.85	15546	3469.62	1.78%	0.00
2025-12-22	22.81	22.80	-0.12	-0.52%	22.65	23.03	12992	2960.78	1.48%	0.00
2025-12-19	22.97	22.92	-0.16	-0.69%	22.77	23.39	14103	3239.09	1.61%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58