风范股份
SH601700 Forward-adjusted MAIN
6.19
+0.15
(+2.48%)
Open
6.16
High
6.23
Low
6.07
Prev close
6.04
Amplitude
2.65%
Volume
3,402.4万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
6.18
MA10
6.29
MA20
6.64
MA60
6.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.16 | 6.23 | 6.07 | 6.19 | 3,402万 |
| 2 | 2026-09-29 | 6.10 | 6.16 | 6.03 | 6.04 | 2,971万 |
| 3 | 2026-09-28 | 6.20 | 6.21 | 6.05 | 6.11 | 3,425万 |
| 4 | 2026-09-24 | 6.23 | 6.38 | 6.22 | 6.25 | 3,646万 |
| 5 | 2026-09-23 | 6.64 | 6.65 | 6.27 | 6.31 | 7,782万 |
| 6 | 2026-09-22 | 6.49 | 6.78 | 6.41 | 6.75 | 9,071万 |
| 7 | 2026-09-21 | 6.31 | 6.52 | 6.25 | 6.48 | 5,961万 |
| 8 | 2026-09-18 | 6.37 | 6.45 | 6.28 | 6.35 | 7,350万 |
| 9 | 2026-09-17 | 6.10 | 6.31 | 6.02 | 6.31 | 7,644万 |
| 10 | 2026-09-16 | 6.08 | 6.16 | 6.05 | 6.13 | 4,890万 |
| 11 | 2026-09-15 | 6.14 | 6.22 | 6.09 | 6.11 | 4,896万 |
| 12 | 2026-09-14 | 6.38 | 6.39 | 6.13 | 6.18 | 7,914万 |
52W
Data range
4.14
44.2%
8.78
High/low over the last 250 trading days, and where the price sits.
← Stocks