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 |
|---|
| 2025-12-15 | 6.16 | 6.16 | 0.56 | 10.00% | 6.16 | 6.16 | 165960 | 10223.16 | 1.45% |
| 2025-12-12 | 5.19 | 5.60 | 0.51 | 10.02% | 5.19 | 5.60 | 554345 | 30573.67 | 4.85% |
| 2025-12-11 | 4.93 | 5.09 | 0.16 | 3.25% | 4.93 | 5.37 | 484637 | 24905.51 | 4.24% |
| 2025-12-10 | 5.02 | 4.93 | -0.08 | -1.60% | 4.88 | 5.02 | 108896 | 5359.94 | 0.95% |
| 2025-12-09 | 4.99 | 5.01 | 0.02 | 0.40% | 4.95 | 5.06 | 132038 | 6598.64 | 1.16% |
| 2025-12-08 | 5.07 | 4.99 | -0.07 | -1.38% | 4.98 | 5.08 | 128395 | 6429.52 | 1.12% |
| 2025-12-05 | 4.87 | 5.06 | 0.19 | 3.90% | 4.85 | 5.08 | 173740 | 8671.70 | 1.52% |
| 2025-12-04 | 4.92 | 4.87 | -0.06 | -1.22% | 4.84 | 4.94 | 97322 | 4743.43 | 0.85% |
| 2025-12-03 | 5.00 | 4.93 | -0.03 | -0.60% | 4.90 | 5.02 | 116425 | 5749.79 | 1.02% |
| 2025-12-02 | 5.00 | 4.96 | -0.04 | -0.80% | 4.89 | 5.01 | 115186 | 5693.87 | 1.01% |
| 2025-12-01 | 4.96 | 5.00 | 0.03 | 0.60% | 4.96 | 5.09 | 149648 | 7521.65 | 1.31% |
| 2025-11-28 | 4.92 | 4.97 | 0.08 | 1.64% | 4.90 | 5.00 | 149730 | 7420.24 | 1.31% |
| 2025-11-27 | 4.88 | 4.89 | 0.03 | 0.62% | 4.81 | 4.91 | 108138 | 5272.91 | 0.95% |
| 2025-11-26 | 4.95 | 4.86 | -0.10 | -2.02% | 4.85 | 4.98 | 160876 | 7900.36 | 1.41% |
| 2025-11-25 | 4.91 | 4.96 | 0.05 | 1.02% | 4.89 | 4.99 | 156609 | 7745.79 | 1.37% |
| 2025-11-24 | 4.96 | 4.91 | 0.03 | 0.61% | 4.84 | 4.98 | 160693 | 7902.61 | 1.41% |
| 2025-11-21 | 5.08 | 4.88 | -0.26 | -5.06% | 4.87 | 5.20 | 331714 | 16648.29 | 2.90% |
| 2025-11-20 | 5.04 | 5.14 | 0.09 | 1.78% | 5.04 | 5.19 | 210166 | 10772.34 | 1.84% |
| 2025-11-19 | 5.12 | 5.05 | -0.10 | -1.94% | 5.00 | 5.18 | 231454 | 11700.43 | 2.03% |
| 2025-11-18 | 5.35 | 5.15 | -0.21 | -3.92% | 5.12 | 5.35 | 262181 | 13562.88 | 2.30% |
| 2025-11-17 | 5.30 | 5.36 | 0.05 | 0.94% | 5.23 | 5.37 | 252516 | 13383.81 | 2.21% |
| 2025-11-14 | 5.43 | 5.31 | -0.09 | -1.67% | 5.30 | 5.56 | 359666 | 19417.57 | 3.15% |
| 2025-11-13 | 5.29 | 5.40 | 0.11 | 2.08% | 5.25 | 5.43 | 328695 | 17578.33 | 2.88% |
| 2025-11-12 | 5.27 | 5.29 | -0.05 | -0.94% | 5.27 | 5.40 | 297530 | 15805.00 | 2.60% |
| 2025-11-11 | 5.38 | 5.34 | -0.09 | -1.66% | 5.33 | 5.47 | 384653 | 20639.93 | 3.37% |
| 2025-11-10 | 5.31 | 5.43 | 0.13 | 2.45% | 5.26 | 5.47 | 615477 | 33144.88 | 5.39% |
| 2025-11-07 | 5.23 | 5.30 | 0.02 | 0.38% | 5.22 | 5.41 | 651480 | 34753.92 | 5.70% |
| 2025-11-06 | 5.42 | 5.28 | -0.04 | -0.75% | 5.23 | 5.61 | 1230298 | 66328.51 | 10.77% |
| 2025-11-05 | 4.93 | 5.32 | 0.35 | 7.04% | 4.93 | 5.47 | 1035270 | 54862.50 | 9.06% |
| 2025-11-04 | 4.89 | 4.97 | 0.07 | 1.43% | 4.87 | 5.02 | 266737 | 13235.62 | 2.34% |
| 2025-11-03 | 4.80 | 4.90 | 0.10 | 2.08% | 4.79 | 4.90 | 164814 | 8010.26 | 1.44% |
| 2025-10-31 | 4.76 | 4.80 | -0.01 | -0.21% | 4.75 | 4.85 | 123625 | 5930.16 | 1.08% |
| 2025-10-30 | 4.76 | 4.81 | 0.06 | 1.26% | 4.74 | 4.87 | 186949 | 8995.39 | 1.64% |
| 2025-10-29 | 4.73 | 4.75 | -0.02 | -0.42% | 4.71 | 4.79 | 83762 | 3977.45 | 0.73% |
| 2025-10-28 | 4.75 | 4.77 | 0.03 | 0.63% | 4.72 | 4.79 | 80535 | 3829.84 | 0.71% |
| 2025-10-27 | 4.80 | 4.74 | -0.04 | -0.84% | 4.71 | 4.81 | 104839 | 4977.69 | 0.92% |
| 2025-10-24 | 4.78 | 4.78 | 0.01 | 0.21% | 4.70 | 4.78 | 106502 | 5057.95 | 0.93% |
| 2025-10-23 | 4.72 | 4.77 | 0.04 | 0.85% | 4.63 | 4.77 | 114297 | 5372.09 | 1.00% |
| 2025-10-22 | 4.75 | 4.73 | -0.04 | -0.84% | 4.70 | 4.77 | 94879 | 4501.72 | 0.83% |
| 2025-10-21 | 4.74 | 4.77 | 0.03 | 0.63% | 4.71 | 4.79 | 97722 | 4655.12 | 0.86% |
| 2025-10-20 | 4.67 | 4.74 | 0.09 | 1.94% | 4.65 | 4.75 | 90901 | 4285.83 | 0.80% |
| 2025-10-17 | 4.82 | 4.65 | -0.16 | -3.33% | 4.63 | 4.82 | 152778 | 7190.52 | 1.34% |
| 2025-10-16 | 4.86 | 4.81 | -0.04 | -0.82% | 4.75 | 4.88 | 120995 | 5835.51 | 1.06% |
| 2025-10-15 | 4.74 | 4.85 | 0.11 | 2.32% | 4.72 | 4.85 | 173252 | 8311.68 | 1.52% |
| 2025-10-14 | 4.69 | 4.74 | 0.07 | 1.50% | 4.69 | 4.84 | 162544 | 7724.85 | 1.42% |
| 2025-10-13 | 4.58 | 4.67 | -0.02 | -0.43% | 4.51 | 4.69 | 116740 | 5390.90 | 1.02% |
| 2025-10-10 | 4.61 | 4.69 | 0.07 | 1.52% | 4.59 | 4.70 | 117661 | 5486.74 | 1.03% |
| 2025-10-09 | 4.60 | 4.62 | 0.04 | 0.87% | 4.57 | 4.64 | 77890 | 3594.46 | 0.68% |
| 2025-09-30 | 4.63 | 4.58 | -0.06 | -1.29% | 4.58 | 4.63 | 68471 | 3148.62 | 0.60% |
| 2025-09-29 | 4.57 | 4.64 | 0.05 | 1.09% | 4.51 | 4.66 | 107633 | 4960.17 | 0.94% |
| 2025-09-26 | 4.54 | 4.59 | 0.03 | 0.66% | 4.52 | 4.64 | 101038 | 4640.99 | 0.88% |
| 2025-09-25 | 4.58 | 4.56 | -0.01 | -0.22% | 4.53 | 4.62 | 101253 | 4629.46 | 0.89% |
| 2025-09-24 | 4.58 | 4.57 | -0.03 | -0.65% | 4.52 | 4.61 | 126842 | 5784.05 | 1.11% |
| 2025-09-23 | 4.69 | 4.60 | -0.11 | -2.34% | 4.50 | 4.71 | 141413 | 6464.59 | 1.24% |
| 2025-09-22 | 4.70 | 4.71 | -0.01 | -0.21% | 4.67 | 4.74 | 93429 | 4387.53 | 0.82% |
| 2025-09-19 | 4.78 | 4.72 | -0.04 | -0.84% | 4.70 | 4.82 | 136385 | 6467.07 | 1.19% |
| 2025-09-18 | 4.85 | 4.76 | -0.09 | -1.86% | 4.73 | 4.86 | 161339 | 7755.96 | 1.41% |
| 2025-09-17 | 4.91 | 4.85 | -0.03 | -0.61% | 4.84 | 4.92 | 101681 | 4956.34 | 0.89% |
| 2025-09-16 | 4.87 | 4.88 | 0.03 | 0.62% | 4.80 | 4.89 | 108914 | 5280.15 | 0.95% |
| 2025-09-15 | 4.90 | 4.85 | -0.04 | -0.82% | 4.84 | 4.90 | 89600 | 4354.88 | 0.78% |
| 2025-09-12 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.93 | 106258 | 5200.27 | 0.93% |
| 2025-09-11 | 4.85 | 4.92 | 0.05 | 1.03% | 4.82 | 4.92 | 121845 | 5942.31 | 1.07% |
| 2025-09-10 | 4.92 | 4.87 | -0.03 | -0.61% | 4.85 | 4.93 | 91319 | 4453.92 | 0.80% |
| 2025-09-09 | 4.93 | 4.90 | -0.05 | -1.01% | 4.87 | 4.99 | 183362 | 9018.84 | 1.61% |
| 2025-09-08 | 4.85 | 4.95 | 0.11 | 2.27% | 4.83 | 4.95 | 197940 | 9700.67 | 1.73% |
| 2025-09-05 | 4.79 | 4.84 | 0.07 | 1.47% | 4.76 | 4.84 | 147841 | 7122.71 | 1.29% |
| 2025-09-04 | 4.70 | 4.77 | 0.07 | 1.49% | 4.68 | 4.82 | 151196 | 7192.68 | 1.32% |
| 2025-09-03 | 4.77 | 4.70 | -0.09 | -1.88% | 4.69 | 4.83 | 102957 | 4881.52 | 0.90% |
| 2025-09-02 | 4.80 | 4.79 | -0.02 | -0.42% | 4.73 | 4.81 | 130700 | 6231.54 | 1.14% |
| 2025-09-01 | 4.85 | 4.81 | 0.00 | 0.00% | 4.76 | 4.85 | 159074 | 7649.24 | 1.39% |
| 2025-08-29 | 4.71 | 4.81 | 0.11 | 2.34% | 4.69 | 4.82 | 209914 | 10020.97 | 1.84% |
| 2025-08-28 | 4.74 | 4.70 | -0.02 | -0.42% | 4.55 | 4.78 | 154122 | 7182.37 | 1.35% |
| 2025-08-27 | 4.85 | 4.72 | -0.12 | -2.48% | 4.72 | 4.86 | 151913 | 7291.75 | 1.33% |
| 2025-08-26 | 4.81 | 4.84 | 0.03 | 0.62% | 4.77 | 4.86 | 159668 | 7716.12 | 1.40% |
| 2025-08-25 | 4.85 | 4.81 | -0.03 | -0.62% | 4.79 | 4.86 | 135127 | 6507.94 | 1.18% |
| 2025-08-22 | 4.84 | 4.84 | 0.01 | 0.21% | 4.78 | 4.84 | 100997 | 4859.57 | 0.88% |
| 2025-08-21 | 4.84 | 4.83 | -0.02 | -0.41% | 4.80 | 4.88 | 133516 | 6444.63 | 1.17% |
| 2025-08-20 | 4.80 | 4.85 | 0.05 | 1.04% | 4.78 | 4.86 | 134559 | 6494.36 | 1.18% |
| 2025-08-19 | 4.80 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 133023 | 6388.76 | 1.16% |
| 2025-08-18 | 4.79 | 4.80 | 0.03 | 0.63% | 4.75 | 4.84 | 159831 | 7670.12 | 1.40% |
上证大盘股票行情在线 K线走势图
风范股份(601700)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
