风范股份( 601700.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 4.61 | 4.67 | 4.56 | 4.62 | -0.22% | -0.26% | -2.37% | 10,476,400 | 48,531,000 | 48% | 4.63 | -0.11% | 4.64 | -0.22% | 4.65 | -0.54% | 4.73 | -1.31% | -0.23% |  |
| 2021-12-02 | 4.70 | 4.71 | 4.60 | 4.63 | -1.28% | -0.15% | -3.44% | 12,443,900 | 57,700,000 | 44% | 4.64 | -0.58% | 4.65 | -0.17% | 4.68 | -1.68% | 4.80 | -1.11% | 0.04% | |
| 2021-12-01 | 4.63 | 4.70 | 4.60 | 4.69 | 1.30% | 0.56% | -3.28% | 11,577,900 | 53,995,000 | 32% | 4.66 | 0.04% | 4.66 | -0.62% | 4.76 | -0.13% | 4.85 | 0.17% | 0.81% | |
| 2021-11-30 | 4.68 | 4.73 | 4.61 | 4.63 | -1.07% | -0.69% | -4.36% | 13,011,700 | 60,666,000 | 34% | 4.66 | 0.06% | 4.69 | -2.09% | 4.76 | -0.13% | 4.84 | 0.00% | 1.15% | |
| 2021-11-29 | 4.55 | 4.71 | 4.55 | 4.68 | -0.43% | 0.45% | -3.33% | 13,155,800 | 61,296,000 | 35% | 4.66 | -1.52% | 4.79 | -0.17% | 4.77 | 0.08% | 4.84 | 0.00% | 1.19% | |
| 2021-11-26 | 4.78 | 4.80 | 4.69 | 4.70 | -3.09% | -0.66% | -2.91% | 19,658,100 | 93,004,000 | 55% | 4.73 | -2.89% | 4.80 | 0.08% | 4.77 | -1.47% | 4.84 | 0.08% | 1.23% | |
| 2021-11-25 | 4.78 | 4.97 | 4.71 | 4.85 | 1.68% | -0.45% | 0.27% | 35,640,100 | 173,644,000 | 106% | 4.87 | 2.96% | 4.80 | 1.35% | 4.84 | -0.96% | 4.84 | 0.21% | 1.29% | |
| 2021-11-24 | 4.75 | 4.78 | 4.67 | 4.77 | 0.21% | 0.80% | -1.18% | 19,464,300 | 92,108,000 | 62% | 4.73 | -0.27% | 4.73 | -2.27% | 4.88 | 0.25% | 4.83 | 0.00% | 1.33% | |
| 2021-11-23 | 4.71 | 4.85 | 4.67 | 4.76 | 0.63% | 0.32% | -1.39% | 31,432,200 | 149,153,000 | 106% | 4.75 | 0.51% | 4.84 | -1.59% | 4.87 | -0.12% | 4.83 | -0.06% | 1.36% | |
| 2021-11-22 | 4.82 | 4.84 | 4.65 | 4.73 | -3.47% | 0.19% | -2.07% | 43,853,000 | 207,018,000 | 163% | 4.72 | -4.82% | 4.92 | -0.14% | 4.88 | -0.45% | 4.83 | -0.29% | 1.38% | |
| 2021-11-19 | 5.17 | 5.21 | 4.78 | 4.90 | -2.58% | -1.21% | 1.16% | 69,524,400 | 344,873,000 | 322% | 4.96 | -0.48% | 4.93 | 0.84% | 4.90 | 1.26% | 4.84 | 1.45% | 1.41% |  |
| 2021-11-18 | 5.00 | 5.22 | 4.73 | 5.03 | 5.89% | 0.92% | 5.34% | 89,151,600 | 444,294,000 | 596% | 4.98 | 6.45% | 4.89 | 6.01% | 4.84 | 6.31% | 4.78 | 6.59% | 1.28% | |
| 2021-11-17 | 4.32 | 4.75 | 4.32 | 4.75 | 9.95% | 1.45% | 6.03% | 30,556,400 | 143,065,000 | 437% | 4.68 | 7.21% | 4.61 | 5.45% | 4.55 | 4.50% | 4.48 | 3.49% | 0.64% | |
| 2021-11-16 | 4.38 | 4.42 | 4.32 | 4.32 | -1.82% | -1.08% | -0.21% | 4,982,100 | 21,756,000 | 112% | 4.37 | -0.50% | 4.37 | 0.23% | 4.36 | 0.14% | 4.33 | 0.42% | 0.26% | |
| 2021-11-15 | 4.36 | 4.45 | 4.35 | 4.40 | 0.23% | 0.25% | 2.06% | 4,821,500 | 21,163,000 | 110% | 4.39 | 0.67% | 4.36 | 0.48% | 4.35 | 0.37% | 4.31 | 0.42% | 0.20% | |
| 2021-11-12 | 4.31 | 4.39 | 4.28 | 4.39 | 1.62% | 0.69% | 2.26% | 7,714,000 | 33,632,000 | 176% | 4.36 | 0.97% | 4.34 | 0.35% | 4.33 | 0.46% | 4.29 | 0.70% | 0.14% | |
| 2021-11-11 | 4.35 | 4.35 | 4.30 | 4.32 | -0.92% | 0.05% | 1.34% | 3,524,400 | 15,220,000 | 88% | 4.32 | 0.02% | 4.32 | 0.14% | 4.31 | 0.07% | 4.26 | 0.54% | 0.02% | |
| 2021-11-10 | 4.34 | 4.36 | 4.27 | 4.36 | 0.46% | 1.00% | 2.83% | 3,722,500 | 16,069,000 | 88% | 4.32 | -0.48% | 4.32 | 0.16% | 4.31 | 0.30% | 4.24 | 0.31% | -0.11% | |
| 2021-11-09 | 4.32 | 4.36 | 4.31 | 4.34 | 0.46% | 0.05% | 2.67% | 3,556,400 | 15,426,000 | 83% | 4.34 | 0.93% | 4.31 | 0.23% | 4.30 | 0.66% | 4.23 | 0.14% | -0.20% | |
| 2021-11-08 | 4.27 | 4.33 | 4.24 | 4.32 | 1.17% | 0.51% | 2.35% | 3,054,600 | 13,130,000 | 70% | 4.30 | -0.02% | 4.30 | 0.35% | 4.27 | 0.31% | 4.22 | 0.05% | -0.29% | |
| 2021-11-05 | 4.31 | 4.36 | 4.26 | 4.27 | -1.39% | -0.67% | 1.21% | 4,849,500 | 20,848,000 | 111% | 4.30 | -0.12% | 4.29 | 0.82% | 4.26 | 0.88% | 4.22 | 0.17% | -0.43% | |
| 2021-11-04 | 4.22 | 4.36 | 4.22 | 4.33 | 2.12% | 0.60% | 2.80% | 6,196,000 | 26,665,000 | 146% | 4.30 | 2.38% | 4.25 | 0.93% | 4.22 | 1.15% | 4.21 | 0.17% | -0.61% | |
| 2021-11-03 | 4.20 | 4.24 | 4.17 | 4.24 | 0.95% | 0.86% | 0.83% | 2,163,400 | 9,096,000 | 52% | 4.20 | -0.02% | 4.21 | 0.72% | 4.17 | 0.02% | 4.21 | -0.29% | -0.76% | |
| 2021-11-02 | 4.23 | 4.26 | 4.14 | 4.20 | -1.18% | -0.12% | -0.40% | 4,866,900 | 20,464,000 | 110% | 4.21 | -0.45% | 4.18 | 0.67% | 4.17 | -0.14% | 4.22 | -0.26% | -0.78% | |
| 2021-11-01 | 4.17 | 4.26 | 4.15 | 4.25 | 2.41% | 0.62% | 0.52% | 4,676,000 | 19,750,000 | 107% | 4.22 | 3.02% | 4.15 | 0.34% | 4.18 | -0.10% | 4.23 | -0.12% | -0.76% | |
| 2021-10-29 | 4.09 | 4.17 | 4.03 | 4.15 | 1.22% | 1.22% | -1.96% | 3,659,200 | 15,003,000 | 81% | 4.10 | -0.77% | 4.14 | -0.96% | 4.18 | -0.57% | 4.23 | -0.54% | -0.78% | |
| 2021-10-28 | 4.18 | 4.22 | 4.07 | 4.10 | -1.68% | -0.77% | -3.67% | 6,074,600 | 25,103,000 | 115% | 4.13 | -1.20% | 4.18 | -1.16% | 4.20 | -0.87% | 4.26 | -0.75% | -0.86% | |
| 2021-10-27 | 4.22 | 4.25 | 4.16 | 4.17 | -1.42% | -0.29% | -2.75% | 4,540,200 | 18,989,000 | 87% | 4.18 | -1.67% | 4.23 | -0.56% | 4.24 | -0.73% | 4.29 | -0.58% | -0.94% | |
| 2021-10-26 | 4.28 | 4.30 | 4.22 | 4.23 | -1.17% | -0.54% | -1.92% | 3,907,800 | 16,619,000 | 71% | 4.25 | -0.26% | 4.25 | -0.16% | 4.27 | -0.33% | 4.31 | -0.78% | -1.00% | |
| 2021-10-25 | 4.22 | 4.29 | 4.18 | 4.28 | 0.00% | 0.38% | -1.54% | 3,493,300 | 14,897,000 | 56% | 4.26 | 0.52% | 4.26 | -0.47% | 4.29 | 0.00% | 4.35 | -1.27% | -0.95% | | |
|
