风光股份 (301100) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	18.86	18.65	-0.17	-0.90%	18.59	18.92	13931	2604	1.59%
2026-05-06	18.81	18.82	0.07	0.37%	18.64	18.97	21108	3975	2.41%
2026-04-30	18.89	18.75	-0.10	-0.53%	18.63	18.99	19539	3670	2.23%
2026-04-29	19.06	18.85	-0.21	-1.10%	18.67	19.23	34490	6537	3.94%
2026-04-28	20.21	19.06	0.32	1.71%	19.01	20.28	52793	10223	6.03%
2026-04-27	18.59	18.74	0.21	1.13%	18.16	18.81	19072	3527	2.18%
2026-04-24	18.23	18.53	0.20	1.09%	18.10	18.63	14988	2755	1.71%
2026-04-23	18.86	18.33	-0.48	-2.55%	18.00	18.95	19152	3555	2.19%
2026-04-22	18.82	18.81	-0.06	-0.32%	18.62	18.90	7689	1444	0.88%
2026-04-21	18.89	18.87	0.00	0.00%	18.70	18.96	9267	1746	1.06%
2026-04-20	18.90	18.87	0.13	0.69%	18.63	18.90	9104	1709	1.04%
2026-04-17	18.50	18.74	0.15	0.81%	18.50	18.83	11367	2122	1.30%
2026-04-16	18.34	18.59	0.34	1.86%	18.06	18.70	13641	2523	1.56%
2026-04-15	18.47	18.25	-0.20	-1.08%	18.15	18.56	11900	2182	1.36%
2026-04-14	18.60	18.45	-0.01	-0.05%	18.18	18.60	11822	2166	1.35%
2026-04-13	18.83	18.46	-0.21	-1.12%	18.22	18.83	13040	2403	1.49%
2026-04-10	18.65	18.67	0.09	0.48%	18.62	18.88	8410	1575	0.96%
2026-04-09	18.86	18.58	-0.38	-2.00%	18.43	18.95	10021	1866	1.15%
2026-04-08	18.63	18.96	0.70	3.83%	18.30	19.00	15168	2854	1.73%
2026-04-07	18.01	18.26	0.57	3.22%	17.70	18.28	15061	2730	1.72%
2026-04-03	18.34	17.69	-0.56	-3.07%	17.61	18.34	11654	2076	1.33%
2026-04-02	18.70	18.25	-0.35	-1.88%	18.06	18.85	14333	2622	1.64%
2026-04-01	18.58	18.60	0.15	0.81%	18.38	18.80	10891	2022	1.24%
2026-03-31	18.95	18.45	-0.43	-2.28%	18.40	19.07	13669	2552	1.56%
2026-03-30	18.43	18.88	0.08	0.43%	18.43	18.88	11801	2211	1.35%
2026-03-27	18.11	18.80	0.42	2.29%	18.06	18.94	19503	3634	2.23%
2026-03-26	18.85	18.38	-0.21	-1.13%	18.25	18.86	11379	2106	1.30%
2026-03-25	18.48	18.59	0.13	0.70%	18.48	18.85	14192	2651	1.62%
2026-03-24	18.22	18.46	0.58	3.24%	17.84	18.50	17668	3206	2.02%
2026-03-23	18.78	17.88	-0.92	-4.89%	17.70	18.86	30212	5524	3.45%
2026-03-20	20.06	18.80	-1.17	-5.86%	18.80	20.15	29116	5630	3.33%
2026-03-19	20.38	19.97	-0.58	-2.82%	19.88	20.95	22307	4544	2.55%
2026-03-18	20.50	20.55	0.17	0.83%	20.17	20.61	14019	2855	1.60%
2026-03-17	21.20	20.38	-0.70	-3.32%	20.30	21.52	17239	3574	1.97%
2026-03-16	21.02	21.08	0.01	0.05%	20.89	21.29	15082	3175	1.72%
2026-03-13	21.19	21.07	-0.12	-0.57%	21.04	21.56	17424	3715	1.99%
2026-03-12	21.72	21.19	-0.41	-1.90%	21.13	21.75	19620	4189	2.24%
2026-03-11	21.90	21.60	-0.29	-1.32%	21.51	22.09	23000	5000	2.63%
2026-03-10	21.72	21.89	0.24	1.11%	21.59	21.96	23237	5071	2.66%
2026-03-09	21.48	21.65	-0.14	-0.64%	21.10	22.03	33243	7144	3.80%
2026-03-06	21.52	21.79	0.51	2.40%	21.10	22.06	35812	7759	4.09%
2026-03-05	21.98	21.28	0.23	1.09%	21.19	22.09	42389	9184	4.84%
2026-03-04	20.50	21.05	0.14	0.67%	20.30	21.07	31843	6643	3.64%
2026-03-03	21.96	20.91	-1.27	-5.73%	20.77	22.18	55982	12020	6.40%
2026-03-02	22.35	22.18	-1.01	-4.36%	21.74	22.60	80195	17707	9.17%
2026-02-27	23.23	23.19	-0.65	-2.73%	22.80	23.58	81408	18855	9.30%
2026-02-26	24.51	23.84	-1.30	-5.17%	23.14	24.51	152325	35964	17.41%
2026-02-25	23.37	25.14	4.19	20.00%	23.37	25.14	85314	21240	9.75%
2026-02-24	20.51	20.95	0.82	4.07%	20.40	21.06	16423	3420	1.88%
2026-02-13	20.21	20.13	-0.11	-0.54%	20.10	20.48	13710	2779	1.57%
2026-02-12	20.76	20.24	-0.55	-2.65%	20.21	20.85	14415	2942	1.65%
2026-02-11	21.10	20.79	-0.32	-1.52%	20.74	21.25	13154	2755	1.50%
2026-02-10	21.39	21.11	-0.16	-0.75%	21.08	21.39	10374	2201	1.19%
2026-02-09	21.50	21.27	0.34	1.62%	21.09	21.52	11955	2547	1.37%
2026-02-06	20.66	20.93	0.27	1.31%	20.36	20.96	13913	2892	1.59%
2026-02-05	21.14	20.66	-0.41	-1.95%	20.51	21.17	13733	2859	1.57%
2026-02-04	21.31	21.07	-0.23	-1.08%	20.88	21.55	14432	3059	1.65%
2026-02-03	21.32	21.30	0.28	1.33%	21.10	21.55	15821	3370	1.81%
2026-02-02	21.95	21.02	-0.68	-3.13%	21.02	22.10	18615	4010	2.13%
2026-01-30	21.21	21.70	0.46	2.17%	21.11	21.88	22859	4927	2.61%
2026-01-29	21.93	21.24	-0.60	-2.75%	21.20	22.19	22493	4880	2.57%
2026-01-28	22.65	21.84	-0.48	-2.15%	21.81	23.07	18192	4048	2.08%