东风股份 sh.600006
6.50
-0.76%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.58 | 6.59 | 6.47 | 6.50 | -0.76% | 0.91 | 0.70% |
| 2026-05-21 | 6.67 | 6.77 | 6.52 | 6.55 | -2.38% | 1.27 | 0.95% |
| 2026-05-20 | 6.77 | 6.80 | 6.62 | 6.71 | -1.03% | 1.17 | 0.87% |
| 2026-05-19 | 6.56 | 6.81 | 6.55 | 6.78 | +3.04% | 1.59 | 1.19% |
| 2026-05-18 | 6.84 | 6.84 | 6.54 | 6.58 | -4.08% | 1.89 | 1.42% |
| 2026-05-15 | 6.67 | 7.04 | 6.58 | 6.86 | +3.16% | 2.60 | 1.90% |
| 2026-05-14 | 6.80 | 6.80 | 6.65 | 6.65 | -1.92% | 0.96 | 0.72% |
| 2026-05-13 | 6.74 | 6.82 | 6.66 | 6.78 | +0.89% | 1.13 | 0.84% |
| 2026-05-12 | 6.83 | 6.84 | 6.71 | 6.72 | -2.04% | 1.03 | 0.76% |
| 2026-05-11 | 6.85 | 6.89 | 6.70 | 6.86 | -0.44% | 1.57 | 1.15% |
| 2026-05-08 | 6.96 | 6.98 | 6.85 | 6.89 | -0.86% | 1.28 | 0.92% |
| 2026-05-07 | 6.81 | 6.98 | 6.78 | 6.95 | +2.06% | 2.01 | 1.45% |
| 2026-05-06 | 6.72 | 6.85 | 6.70 | 6.81 | +1.49% | 1.51 | 1.11% |
| 2026-04-30 | 6.70 | 6.75 | 6.66 | 6.71 | -0.30% | 1.17 | 0.87% |
| 2026-04-29 | 6.60 | 6.80 | 6.58 | 6.73 | +3.22% | 2.00 | 1.49% |
| 2026-04-28 | 6.55 | 6.58 | 6.47 | 6.52 | -0.46% | 0.99 | 0.76% |
| 2026-04-27 | 6.39 | 6.64 | 6.39 | 6.55 | +2.34% | 1.58 | 1.21% |
| 2026-04-24 | 6.30 | 6.47 | 6.25 | 6.40 | +1.75% | 1.29 | 1.01% |
| 2026-04-23 | 6.37 | 6.44 | 6.27 | 6.29 | -2.02% | 1.23 | 0.97% |
| 2026-04-22 | 6.34 | 6.43 | 6.32 | 6.42 | +0.78% | 0.69 | 0.54% |