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 |
|---|
| 2026-02-03 | 5.61 | 5.68 | 0.05 | 0.89% | 5.58 | 5.68 | 340849 | 19212.30 | 2.98% |
| 2026-02-02 | 5.59 | 5.63 | 0.00 | 0.00% | 5.53 | 5.83 | 441351 | 25100.52 | 3.86% |
| 2026-01-30 | 5.75 | 5.63 | -0.17 | -2.93% | 5.51 | 5.80 | 445237 | 25014.83 | 3.90% |
| 2026-01-29 | 6.10 | 5.80 | -0.50 | -7.94% | 5.80 | 6.15 | 754805 | 44552.11 | 6.61% |
| 2026-01-28 | 6.07 | 6.30 | 0.20 | 3.28% | 6.00 | 6.71 | 850482 | 54291.02 | 7.45% |
| 2026-01-27 | 6.68 | 6.10 | -0.45 | -6.87% | 5.90 | 6.69 | 964099 | 58896.22 | 8.44% |
| 2026-01-26 | 6.68 | 6.55 | -0.26 | -3.82% | 6.48 | 6.85 | 773166 | 51355.30 | 6.77% |
| 2026-01-23 | 6.67 | 6.81 | 0.08 | 1.19% | 6.60 | 7.18 | 1020217 | 70030.23 | 8.93% |
| 2026-01-22 | 6.59 | 6.73 | 0.06 | 0.90% | 6.35 | 6.91 | 1109379 | 73413.76 | 9.71% |
| 2026-01-21 | 6.41 | 6.67 | 0.06 | 0.91% | 6.35 | 6.74 | 1118929 | 73371.24 | 9.80% |
| 2026-01-20 | 6.22 | 6.61 | -0.12 | -1.78% | 6.22 | 6.95 | 1903411 | 125285.07 | 16.66% |
| 2026-01-19 | 5.89 | 6.73 | 0.61 | 9.97% | 5.89 | 6.73 | 1769949 | 116718.17 | 15.50% |
| 2026-01-16 | 6.15 | 6.12 | 0.32 | 5.52% | 5.95 | 6.38 | 1527862 | 94683.50 | 13.38% |
| 2026-01-15 | 5.91 | 5.80 | -0.11 | -1.86% | 5.70 | 6.02 | 412388 | 23915.94 | 3.61% |
| 2026-01-14 | 5.92 | 5.91 | 0.03 | 0.51% | 5.85 | 6.14 | 609377 | 36458.16 | 5.33% |
| 2026-01-13 | 5.86 | 5.88 | -0.04 | -0.68% | 5.72 | 6.02 | 583752 | 34207.63 | 5.11% |
| 2026-01-12 | 5.95 | 5.92 | 0.04 | 0.68% | 5.82 | 5.95 | 396274 | 23261.76 | 3.47% |
| 2026-01-09 | 5.87 | 5.88 | 0.01 | 0.17% | 5.81 | 6.02 | 542688 | 32088.73 | 4.75% |
| 2026-01-08 | 5.72 | 5.87 | 0.06 | 1.03% | 5.71 | 5.94 | 508640 | 29811.80 | 4.45% |
| 2026-01-07 | 5.63 | 5.81 | 0.18 | 3.20% | 5.53 | 5.90 | 625080 | 36019.58 | 5.47% |
| 2026-01-06 | 5.51 | 5.63 | 0.10 | 1.81% | 5.42 | 5.66 | 520712 | 28964.45 | 4.56% |
| 2026-01-05 | 5.63 | 5.53 | -0.13 | -2.30% | 5.49 | 5.69 | 505244 | 27987.46 | 4.42% |
| 2025-12-31 | 5.80 | 5.66 | -0.09 | -1.57% | 5.60 | 5.92 | 513623 | 29317.87 | 4.50% |
| 2025-12-30 | 5.99 | 5.75 | -0.41 | -6.66% | 5.72 | 6.00 | 1001117 | 58235.76 | 8.76% |
| 2025-12-29 | 5.60 | 6.16 | 0.56 | 10.00% | 5.59 | 6.16 | 807828 | 48859.66 | 7.07% |
| 2025-12-26 | 5.50 | 5.60 | 0.10 | 1.82% | 5.44 | 5.64 | 430280 | 23870.16 | 3.77% |
| 2025-12-25 | 5.43 | 5.50 | 0.07 | 1.29% | 5.36 | 5.55 | 381963 | 20908.16 | 3.34% |
| 2025-12-24 | 5.26 | 5.43 | 0.15 | 2.84% | 5.17 | 5.44 | 410435 | 21987.58 | 3.59% |
| 2025-12-23 | 5.40 | 5.28 | -0.18 | -3.30% | 5.23 | 5.41 | 393153 | 20858.75 | 3.44% |
| 2025-12-22 | 5.44 | 5.46 | -0.01 | -0.18% | 5.39 | 5.55 | 457805 | 24998.82 | 4.01% |
| 2025-12-19 | 5.28 | 5.47 | 0.22 | 4.19% | 5.27 | 5.55 | 719544 | 39059.91 | 6.30% |
| 2025-12-18 | 5.37 | 5.25 | -0.17 | -3.14% | 5.22 | 5.38 | 537786 | 28445.54 | 4.71% |
| 2025-12-17 | 5.59 | 5.42 | -0.23 | -4.07% | 5.25 | 5.64 | 962322 | 52041.88 | 8.42% |
| 2025-12-16 | 6.25 | 5.65 | -0.51 | -8.28% | 5.63 | 6.26 | 1693352 | 98724.43 | 14.82% |
| 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% |
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
