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
2026-04-02	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%
2026-01-27	22.28	22.32	0.06	0.27%	21.67	22.40	15110	3335	1.73%
2026-01-26	22.33	22.26	-0.06	-0.27%	22.00	22.59	16777	3739	1.92%
2026-01-23	22.33	22.32	-0.16	-0.71%	22.20	22.53	11738	2624	1.34%
2026-01-22	22.40	22.48	0.03	0.13%	22.25	22.57	13394	3000	1.53%
2026-01-21	22.03	22.45	0.28	1.26%	21.96	22.45	12927	2874	1.48%
2026-01-20	22.58	22.17	-0.41	-1.82%	21.98	22.58	16048	3577	1.83%
2026-01-19	22.18	22.58	0.48	2.17%	21.98	22.81	21358	4804	2.44%
2026-01-16	22.00	22.10	0.20	0.91%	21.73	22.13	15412	3384	1.76%
2026-01-15	21.97	21.90	0.25	1.15%	21.55	21.97	12820	2783	1.47%
2026-01-14	21.38	21.65	0.36	1.69%	21.29	22.36	27520	6012	3.15%
2026-01-13	21.76	21.29	-0.48	-2.20%	21.28	21.88	18796	4050	2.15%
2026-01-12	21.47	21.77	0.30	1.40%	21.44	21.90	14689	3186	1.68%
2026-01-09	21.43	21.47	0.02	0.09%	21.28	21.59	11061	2368	1.26%
2026-01-08	21.14	21.45	0.21	0.99%	21.14	21.61	9018	1931	1.03%
2026-01-07	21.38	21.24	-0.19	-0.89%	21.15	21.51	12087	2570	1.38%
2026-01-06	21.27	21.43	0.21	0.99%	21.18	21.62	13449	2880	1.54%
2026-01-05	21.33	21.22	-0.09	-0.42%	21.13	21.53	15020	3199	1.72%
2025-12-31	21.21	21.31	0.06	0.28%	20.92	21.50	14923	3167	1.71%
2025-12-30	21.75	21.25	-0.58	-2.66%	21.24	21.84	12807	2742	1.46%
2025-12-29	22.29	21.83	-0.03	-0.14%	21.09	22.29	14849	3216	1.70%
2025-12-26	22.55	21.86	-0.81	-3.57%	21.72	22.64	16468	3644	1.88%
2025-12-25	22.36	22.67	0.31	1.39%	22.20	22.84	16368	3696	1.87%
2025-12-24	22.19	22.36	0.25	1.13%	22.08	22.52	13663	3040	1.56%