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
2026-09-16	14.79	15.10	0.38	2.58%	14.57	15.12	10390	1551	1.17%
2026-09-15	15.05	14.72	-0.40	-2.65%	14.66	15.12	9696	1437	1.09%
2026-09-14	14.98	15.12	0.26	1.75%	14.78	15.35	12606	1906	1.42%
2026-09-11	15.29	14.86	-0.52	-3.38%	14.68	15.44	15897	2367	1.79%
2026-09-10	15.92	15.38	-0.47	-2.97%	15.34	15.99	11948	1858	1.35%
2026-09-09	16.13	15.85	-0.23	-1.43%	15.76	16.13	7099	1129	0.80%
2026-09-08	15.89	16.08	0.21	1.32%	15.81	16.12	7344	1177	0.83%
2026-09-07	15.63	15.87	0.23	1.47%	15.63	15.96	8606	1363	0.97%
2026-09-04	15.79	15.64	-0.13	-0.82%	15.60	16.09	12086	1920	1.36%
2026-09-03	16.48	15.77	-0.33	-2.05%	15.71	16.50	13786	2195	1.55%
2026-09-02	16.12	16.10	-0.09	-0.56%	15.88	16.21	8657	1388	0.98%
2026-09-01	16.29	16.19	-0.09	-0.55%	16.12	16.37	10939	1776	1.23%
2026-08-31	16.09	16.28	0.09	0.56%	15.97	16.29	10247	1653	1.15%
2026-08-28	16.25	16.19	0.20	1.25%	15.93	16.32	11755	1901	1.32%
2026-08-27	15.88	15.99	0.11	0.69%	15.70	16.17	10056	1607	1.13%
2026-08-26	16.00	15.88	-0.12	-0.75%	15.76	16.12	8784	1395	0.99%
2026-08-25	15.61	16.00	0.19	1.20%	15.61	16.13	12039	1924	1.36%
2026-08-24	16.05	15.81	-0.31	-1.92%	15.65	16.26	10959	1735	1.24%
2026-08-21	16.15	16.12	0.00	0.00%	15.70	16.20	10687	1708	1.20%
2026-08-20	15.86	16.12	0.27	1.70%	15.86	16.29	9359	1508	1.05%
2026-08-19	16.31	15.85	-0.63	-3.82%	15.80	16.49	14552	2335	1.64%
2026-08-18	16.65	16.48	-0.17	-1.02%	16.29	16.69	11272	1851	1.27%
2026-08-17	16.46	16.65	0.48	2.97%	16.02	16.79	20979	3475	2.36%
2026-08-14	15.93	16.17	0.17	1.06%	15.85	16.20	13541	2174	1.53%
2026-08-13	16.42	16.00	-0.53	-3.21%	16.00	16.57	22401	3639	2.52%
2026-08-12	16.53	16.53	0.00	0.00%	16.41	16.64	12109	1999	1.36%
2026-08-11	16.70	16.53	-0.07	-0.42%	16.31	16.70	13363	2204	1.51%
2026-08-10	16.08	16.60	0.44	2.72%	16.08	16.73	20237	3331	2.28%
2026-08-07	16.08	16.16	-0.02	-0.12%	15.73	16.18	20028	3192	2.26%
2026-08-06	15.99	16.18	0.24	1.51%	15.77	16.32	27714	4448	3.12%
2026-08-05	15.73	15.94	0.19	1.21%	15.51	15.94	22928	3604	2.58%
2026-08-04	15.37	15.75	0.68	4.51%	15.13	15.80	35117	5463	3.96%
2026-08-03	14.61	15.07	0.30	2.03%	14.55	15.09	25683	3822	2.89%
2026-07-31	14.35	14.77	-0.01	-0.07%	14.32	15.18	42732	6294	4.82%
2026-07-30	15.17	14.78	-0.54	-3.52%	14.63	15.54	32423	4883	3.65%
2026-07-29	15.08	15.32	0.07	0.46%	14.80	16.00	37743	5790	4.25%
2026-07-28	14.74	15.25	0.48	3.25%	14.63	15.36	29517	4435	3.33%
2026-07-27	14.40	14.77	0.38	2.64%	14.24	14.85	16870	2472	1.90%
2026-07-24	14.84	14.39	-0.60	-4.00%	14.32	15.00	21122	3084	2.38%
2026-07-23	15.01	14.99	-0.31	-2.03%	14.60	15.10	28364	4204	3.20%
2026-07-22	15.11	15.30	-0.03	-0.20%	14.80	15.60	33550	5065	3.78%
2026-07-21	15.62	15.33	-0.44	-2.79%	14.40	15.80	43867	6627	4.94%
2026-07-20	16.40	15.77	-0.39	-2.41%	15.19	16.40	56965	8899	6.42%
2026-07-17	17.70	16.16	-1.71	-9.57%	15.94	17.70	55482	9203	6.25%
2026-07-16	17.37	17.87	0.37	2.11%	16.88	17.88	71878	12563	8.10%
2026-07-15	17.17	17.50	0.64	3.80%	16.40	18.03	85895	14726	9.68%
2026-07-14	13.89	16.86	2.81	20.00%	13.86	16.86	66610	10480	7.51%
2026-07-13	14.48	14.05	-0.40	-2.77%	13.93	14.66	24280	3467	2.74%
2026-07-10	14.29	14.45	0.09	0.63%	14.15	14.73	12874	1868	1.45%
2026-07-09	14.86	14.36	-0.04	-0.28%	14.11	14.86	14354	2061	1.62%
2026-07-08	14.73	14.40	-0.33	-2.24%	14.40	14.81	10626	1544	1.20%
2026-07-07	15.45	14.73	-0.60	-3.91%	14.67	15.50	15569	2337	1.75%
2026-07-06	15.02	15.33	0.40	2.68%	14.95	15.94	19372	2986	2.18%
2026-07-03	14.74	14.93	0.39	2.68%	14.53	15.09	18639	2767	2.10%
2026-07-02	14.32	14.54	0.19	1.32%	14.23	14.95	18980	2793	2.14%
2026-07-01	13.93	14.35	0.45	3.24%	13.84	14.54	19118	2724	2.15%
2026-06-30	14.08	13.90	-0.20	-1.42%	13.77	14.20	14712	2050	1.66%
2026-06-29	14.03	14.10	-0.13	-0.91%	13.56	14.41	19801	2752	2.23%
2026-06-26	14.48	14.23	-0.32	-2.20%	14.02	14.48	11137	1587	1.26%
2026-06-25	14.99	14.55	-0.40	-2.68%	14.39	15.03	15417	2245	1.74%
2026-06-24	15.29	14.95	-0.45	-2.92%	14.80	15.47	13534	2033	1.53%
2026-06-23	15.14	15.40	0.07	0.46%	15.14	15.68	14403	2226	1.62%
2026-06-22	15.02	15.33	0.56	3.79%	14.56	15.36	28551	4255	3.22%
2026-06-18	14.98	14.77	-0.31	-2.06%	14.67	15.13	16130	2395	1.82%
2026-06-17	15.47	15.08	-0.43	-2.77%	15.02	15.47	15611	2370	1.78%
2026-06-16	16.02	15.51	-0.06	-0.39%	15.36	16.02	14081	2188	1.61%
2026-06-15	15.69	15.57	0.14	0.91%	15.47	15.94	14708	2306	1.68%
2026-06-12	15.40	15.43	0.07	0.46%	15.27	15.76	11873	1842	1.36%
2026-06-11	15.42	15.36	-0.17	-1.09%	15.06	15.56	13948	2133	1.59%
2026-06-10	15.55	15.53	-0.01	-0.06%	15.16	15.66	13210	2038	1.51%
2026-06-09	15.58	15.54	0.23	1.50%	15.22	15.75	13849	2146	1.58%