风范股份(601700)股票信息
| 股票代码 | 601700 |
| 股票名称 | 风范股份 |
| 最新价/元 | 4.16 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -3.26 |
| 买入/元 | 4.15 |
| 卖出/元 | 4.16 |
| 昨收/元 | 4.30 |
| 今开/元 | 4.36 |
| 最高/元 | 4.36 |
| 最低/元 | 4.11 |
| 成交量/手 | 140242.60 |
| 成交额/万 | 5895.45 |
| 股净值/元 | 69.33 |
| 市净率 | 1.77 |
| 总市值/万 | 475174.63 |
| 流通值/万 | 475174.63 |
| 换手率/% | 1.23 |
| 入市日期 | 2011-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
风范股份(601700)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.36 | 4.16 | -0.14 | -3.26 | 140242.60 | 5895.45 | 1.23 |
| 2024-10-10 | 4.23 | 4.30 | 0.06 | 1.42 | 183549.94 | 7930.37 | 1.61 |
| 2024-10-09 | 4.60 | 4.24 | -0.44 | -9.40 | 259820.00 | 11377.65 | 2.27 |
| 2024-10-08 | 4.88 | 4.68 | 0.24 | 5.41 | 368878.66 | 17194.88 | 3.23 |
| 2024-09-30 | 4.26 | 4.44 | 0.36 | 8.82 | 340788.86 | 14730.47 | 2.98 |
| 2024-09-27 | 3.98 | 4.08 | 0.14 | 3.55 | 111554.89 | 4485.20 | 0.98 |
| 2024-09-26 | 3.86 | 3.94 | 0.09 | 2.34 | 127035.28 | 4939.73 | 1.11 |
| 2024-09-25 | 3.86 | 3.85 | 0.02 | 0.52 | 159772.36 | 6221.35 | 1.40 |
| 2024-09-24 | 3.71 | 3.83 | 0.12 | 3.24 | 129766.82 | 4890.32 | 1.14 |
| 2024-09-23 | 3.73 | 3.71 | -0.01 | -0.27 | 55982.50 | 2072.90 | 0.49 |
| 2024-09-20 | 3.75 | 3.72 | -0.05 | -1.33 | 68026.50 | 2526.08 | 0.60 |
| 2024-09-19 | 3.64 | 3.77 | 0.14 | 3.86 | 121627.00 | 4547.80 | 1.06 |
| 2024-09-18 | 3.64 | 3.63 | -0.02 | -0.55 | 74099.00 | 2670.55 | 0.65 |
| 2024-09-13 | 3.77 | 3.65 | -0.11 | -2.93 | 86517.00 | 3187.33 | 0.76 |
| 2024-09-12 | 3.69 | 3.76 | 0.08 | 2.17 | 109981.00 | 4123.12 | 0.96 |
| 2024-09-11 | 3.66 | 3.68 | 0.00 | 0.00 | 45897.00 | 1692.47 | 0.40 |
| 2024-09-10 | 3.64 | 3.68 | 0.02 | 0.55 | 60592.55 | 2203.31 | 0.53 |
| 2024-09-09 | 3.63 | 3.66 | 0.02 | 0.55 | 44321.00 | 1617.66 | 0.39 |
| 2024-09-06 | 3.72 | 3.64 | -0.08 | -2.15 | 61065.00 | 2250.70 | 0.53 |
| 2024-09-05 | 3.69 | 3.72 | 0.01 | 0.27 | 62797.50 | 2339.01 | 0.55 |
| 2024-09-04 | 3.68 | 3.71 | -0.02 | -0.54 | 49178.00 | 1826.47 | 0.43 |
| 2024-09-03 | 3.69 | 3.73 | 0.04 | 1.08 | 53406.00 | 1978.79 | 0.47 |
| 2024-09-02 | 3.76 | 3.69 | -0.06 | -1.60 | 86822.68 | 3249.42 | 0.76 |
| 2024-08-30 | 3.75 | 3.75 | 0.03 | 0.81 | 85807.00 | 3230.01 | 0.75 |
| 2024-08-29 | 3.62 | 3.72 | 0.10 | 2.76 | 81738.67 | 3016.05 | 0.72 |
| 2024-08-28 | 3.60 | 3.62 | -0.01 | -0.28 | 70466.77 | 2561.40 | 0.62 |
| 2024-08-27 | 3.72 | 3.63 | -0.12 | -3.20 | 97149.50 | 3538.87 | 0.85 |
| 2024-08-26 | 3.70 | 3.75 | 0.07 | 1.90 | 68086.88 | 2542.17 | 0.60 |
| 2024-08-23 | 3.77 | 3.68 | -0.08 | -2.13 | 80501.88 | 2978.87 | 0.70 |
| 2024-08-22 | 3.79 | 3.76 | 0.00 | 0.00 | 55621.50 | 2102.77 | 0.49 |
| 2024-08-21 | 3.79 | 3.76 | -0.02 | -0.53 | 42559.00 | 1609.80 | 0.37 |
| 2024-08-20 | 3.86 | 3.78 | -0.09 | -2.33 | 67481.00 | 2568.78 | 0.59 |
| 2024-08-19 | 3.86 | 3.87 | 0.00 | 0.00 | 53338.00 | 2067.82 | 0.47 |
| 2024-08-16 | 3.91 | 3.87 | -0.03 | -0.77 | 43363.00 | 1685.09 | 0.38 |
| 2024-08-15 | 3.86 | 3.90 | 0.02 | 0.52 | 57729.00 | 2243.33 | 0.51 |
| 2024-08-14 | 3.95 | 3.88 | -0.05 | -1.27 | 49907.00 | 1944.89 | 0.44 |
| 2024-08-13 | 3.89 | 3.93 | 0.07 | 1.81 | 58351.00 | 2277.36 | 0.51 |
| 2024-08-12 | 3.93 | 3.86 | -0.05 | -1.28 | 50488.00 | 1966.77 | 0.44 |
| 2024-08-09 | 3.96 | 3.91 | -0.04 | -1.01 | 52239.00 | 2060.82 | 0.46 |
| 2024-08-08 | 3.95 | 3.95 | -0.04 | -1.00 | 67233.00 | 2647.37 | 0.59 |
| 2024-08-07 | 3.94 | 3.99 | 0.07 | 1.79 | 85815.05 | 3406.92 | 0.75 |
| 2024-08-06 | 3.89 | 3.92 | 0.06 | 1.55 | 66556.74 | 2594.27 | 0.58 |
| 2024-08-05 | 3.94 | 3.86 | -0.10 | -2.53 | 103793.85 | 4066.97 | 0.91 |
| 2024-08-02 | 3.96 | 3.96 | -0.03 | -0.75 | 87286.00 | 3482.69 | 0.76 |
| 2024-08-01 | 3.99 | 3.99 | 0.02 | 0.50 | 103305.03 | 4126.21 | 0.90 |
| 2024-07-31 | 3.87 | 3.97 | 0.10 | 2.58 | 96847.27 | 3815.16 | 0.85 |
| 2024-07-30 | 3.83 | 3.87 | 0.01 | 0.26 | 45738.00 | 1762.51 | 0.40 |
| 2024-07-29 | 3.92 | 3.86 | -0.03 | -0.77 | 61989.00 | 2396.30 | 0.54 |
| 2024-07-26 | 3.84 | 3.89 | 0.07 | 1.83 | 61514.00 | 2376.48 | 0.54 |
| 2024-07-25 | 3.80 | 3.82 | 0.03 | 0.79 | 66621.09 | 2535.62 | 0.58 |
| 2024-07-24 | 3.86 | 3.79 | -0.07 | -1.81 | 85396.00 | 3256.35 | 0.75 |
| 2024-07-23 | 3.92 | 3.86 | -0.05 | -1.28 | 65713.37 | 2559.12 | 0.58 |
| 2024-07-22 | 3.91 | 3.91 | 0.01 | 0.26 | 80577.55 | 3146.60 | 0.71 |
| 2024-07-19 | 3.90 | 3.90 | -0.05 | -1.27 | 74865.00 | 2928.35 | 0.66 |
| 2024-07-18 | 3.91 | 3.95 | 0.03 | 0.77 | 83600.20 | 3262.93 | 0.73 |
| 2024-07-17 | 4.00 | 3.92 | -0.06 | -1.51 | 63607.10 | 2500.91 | 0.56 |
| 2024-07-16 | 4.00 | 3.98 | -0.02 | -0.50 | 78679.64 | 3131.25 | 0.69 |
| 2024-07-15 | 4.10 | 4.00 | -0.09 | -2.20 | 82398.07 | 3311.48 | 0.72 |
| 2024-07-12 | 4.11 | 4.09 | 0.01 | 0.25 | 92120.70 | 3777.61 | 0.81 |
| 2024-07-11 | 3.99 | 4.08 | 0.16 | 4.08 | 187759.75 | 7600.15 | 1.64 |
| 2024-07-10 | 4.11 | 3.92 | -0.25 | -6.00 | 256357.75 | 10162.07 | 2.24 |
| 2024-07-09 | 4.12 | 4.17 | 0.05 | 1.21 | 79210.66 | 3255.54 | 0.69 |
| 2024-07-08 | 4.22 | 4.12 | -0.11 | -2.60 | 69408.14 | 2876.32 | 0.61 |
| 2024-07-05 | 4.17 | 4.23 | 0.04 | 0.96 | 64144.00 | 2687.83 | 0.56 |
| 2024-07-04 | 4.30 | 4.19 | -0.09 | -2.10 | 76334.00 | 3227.43 | 0.67 |
| 2024-07-03 | 4.40 | 4.28 | -0.08 | -1.84 | 72959.05 | 3144.37 | 0.64 |
| 2024-07-02 | 4.41 | 4.36 | -0.03 | -0.68 | 78779.00 | 3442.42 | 0.69 |
| 2024-07-01 | 4.33 | 4.39 | 0.00 | 0.00 | 99268.00 | 4339.37 | 0.87 |
| 2024-06-28 | 4.26 | 4.39 | 0.12 | 2.81 | 110302.76 | 4828.76 | 0.97 |
| 2024-06-27 | 4.39 | 4.27 | -0.12 | -2.73 | 87108.25 | 3771.58 | 0.76 |
| 2024-06-26 | 4.25 | 4.39 | 0.11 | 2.57 | 68188.82 | 2960.40 | 0.60 |
| 2024-06-25 | 4.29 | 4.28 | -0.02 | -0.47 | 91015.00 | 3917.19 | 0.80 |
| 2024-06-24 | 4.44 | 4.30 | -0.15 | -3.37 | 88754.55 | 3862.46 | 0.78 |
| 2024-06-21 | 4.48 | 4.45 | -0.01 | -0.22 | 59593.55 | 2663.87 | 0.52 |
| 2024-06-20 | 4.58 | 4.46 | -0.12 | -2.62 | 69397.00 | 3118.90 | 0.61 |
| 2024-06-19 | 4.69 | 4.58 | -0.10 | -2.14 | 81642.00 | 3767.49 | 0.71 |
| 2024-06-18 | 4.60 | 4.73 | 0.08 | 1.72 | 114199.35 | 5305.48 | 1.00 |
| 2024-06-17 | 4.63 | 4.65 | -0.01 | -0.22 | 98049.50 | 4573.02 | 0.86 |
| 2024-06-14 | 4.63 | 4.66 | 0.06 | 1.30 | 92649.88 | 4323.31 | 0.81 |
| 2024-06-13 | 4.66 | 4.60 | -0.03 | -0.65 | 69931.50 | 3230.16 | 0.61 |
| 2024-06-12 | 4.63 | 4.63 | 0.00 | 0.00 | 72129.61 | 3347.54 | 0.63 |
| 2024-06-11 | 4.56 | 4.63 | 0.02 | 0.43 | 94001.50 | 4327.18 | 0.82 |
| 2024-06-07 | 4.58 | 4.61 | 0.07 | 1.54 | 80448.00 | 3714.79 | 0.70 |
| 2024-06-06 | 4.77 | 4.54 | -0.22 | -4.62 | 138206.10 | 6386.26 | 1.21 |
| 2024-06-05 | 4.87 | 4.76 | -0.12 | -2.46 | 89284.69 | 4307.52 | 0.78 |
| 2024-06-04 | 4.85 | 4.88 | 0.04 | 0.83 | 102860.93 | 4957.68 | 0.90 |
| 2024-06-03 | 4.95 | 4.84 | -0.09 | -1.83 | 105318.63 | 5117.42 | 0.92 |
| 2024-05-31 | 4.95 | 4.93 | -0.05 | -1.00 | 95911.86 | 4724.94 | 0.84 |
| 2024-05-30 | 5.00 | 4.98 | -0.04 | -0.80 | 92904.00 | 4648.61 | 0.81 |
| 2024-05-29 | 5.04 | 5.02 | -0.03 | -0.59 | 137764.00 | 6939.38 | 1.21 |
| 2024-05-28 | 4.99 | 5.05 | 0.05 | 1.00 | 173850.00 | 8773.82 | 1.52 |
| 2024-05-27 | 4.88 | 5.00 | 0.11 | 2.25 | 152358.10 | 7559.85 | 1.33 |
| 2024-05-24 | 4.81 | 4.89 | 0.08 | 1.66 | 118651.00 | 5843.25 | 1.04 |
| 2024-05-23 | 4.91 | 4.81 | -0.13 | -2.63 | 85236.75 | 4134.85 | 0.75 |
| 2024-05-22 | 4.87 | 4.94 | 0.00 | 0.00 | 70607.00 | 3475.61 | 0.62 |
| 2024-05-21 | 5.01 | 4.94 | -0.03 | -0.60 | 62871.00 | 3116.99 | 0.55 |
| 2024-05-20 | 4.99 | 4.97 | 0.01 | 0.20 | 70741.00 | 3525.46 | 0.62 |
| 2024-05-17 | 4.91 | 4.96 | 0.02 | 0.41 | 70341.93 | 3469.27 | 0.62 |
| 2024-05-16 | 5.01 | 4.94 | -0.02 | -0.40 | 79908.75 | 3959.39 | 0.70 |
| 2024-05-15 | 4.99 | 4.96 | -0.03 | -0.60 | 110511.50 | 5524.14 | 0.97 |
日K线
周K线
月K线
