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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.66 | 7.70 | 7.59 | 7.67 | 0.00% | 2.79 | 1.82% |
| 2025-08-18 | 7.69 | 7.73 | 7.63 | 7.67 | -0.65% | 4.12 | 2.68% |
| 2025-08-15 | 7.37 | 7.75 | 7.36 | 7.72 | +4.18% | 4.45 | 2.94% |
| 2025-08-14 | 7.57 | 7.64 | 7.40 | 7.41 | -2.11% | 3.47 | 2.31% |
| 2025-08-13 | 7.55 | 7.69 | 7.51 | 7.57 | +0.26% | 3.37 | 2.22% |
| 2025-08-12 | 7.52 | 7.62 | 7.50 | 7.55 | -1.18% | 3.75 | 2.49% |
| 2025-08-11 | 7.52 | 7.79 | 7.50 | 7.64 | +3.80% | 8.01 | 5.25% |
| 2025-08-08 | 7.28 | 7.44 | 7.25 | 7.36 | +0.68% | 3.17 | 2.15% |
| 2025-08-07 | 7.35 | 7.36 | 7.27 | 7.31 | -0.41% | 1.73 | 1.19% |
| 2025-08-06 | 7.31 | 7.34 | 7.26 | 7.34 | +0.14% | 1.75 | 1.20% |
| 2025-08-05 | 7.27 | 7.34 | 7.25 | 7.33 | +0.83% | 1.87 | 1.28% |
| 2025-08-04 | 7.24 | 7.28 | 7.20 | 7.27 | +0.55% | 1.58 | 1.09% |
| 2025-08-01 | 7.16 | 7.34 | 7.16 | 7.23 | +0.98% | 1.81 | 1.25% |
| 2025-07-31 | 7.27 | 7.30 | 7.13 | 7.16 | -1.92% | 2.19 | 1.52% |
| 2025-07-30 | 7.32 | 7.36 | 7.25 | 7.30 | -0.41% | 2.00 | 1.36% |
| 2025-07-29 | 7.36 | 7.38 | 7.25 | 7.33 | -0.68% | 2.14 | 1.46% |
| 2025-07-28 | 7.44 | 7.45 | 7.34 | 7.38 | -0.54% | 2.02 | 1.37% |
| 2025-07-25 | 7.43 | 7.50 | 7.39 | 7.42 | -0.27% | 2.26 | 1.52% |
| 2025-07-24 | 7.36 | 7.44 | 7.35 | 7.44 | +0.95% | 2.62 | 1.77% |
| 2025-07-23 | 7.47 | 7.55 | 7.37 | 7.37 | -1.47% | 3.95 | 2.64% |