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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.45 | 7.69 | 7.42 | 7.48 | +0.13% | 4.67 | 3.11% |
| 2025-07-21 | 7.32 | 7.48 | 7.31 | 7.47 | +1.91% | 3.81 | 2.57% |
| 2025-07-18 | 7.34 | 7.37 | 7.27 | 7.33 | +0.14% | 2.30 | 1.58% |
| 2025-07-17 | 7.24 | 7.32 | 7.23 | 7.32 | +0.97% | 2.69 | 1.85% |
| 2025-07-16 | 7.25 | 7.27 | 7.22 | 7.25 | -0.28% | 2.14 | 1.48% |
| 2025-07-15 | 7.20 | 7.28 | 7.09 | 7.27 | +1.11% | 3.71 | 2.58% |
| 2025-07-14 | 7.21 | 7.23 | 7.17 | 7.19 | -0.28% | 1.50 | 1.04% |
| 2025-07-11 | 7.16 | 7.25 | 7.16 | 7.21 | +0.28% | 2.19 | 1.52% |
| 2025-07-10 | 7.14 | 7.21 | 7.12 | 7.19 | +0.42% | 1.64 | 1.14% |
| 2025-07-09 | 7.17 | 7.22 | 7.15 | 7.16 | -0.14% | 1.91 | 1.33% |
| 2025-07-08 | 7.12 | 7.18 | 7.10 | 7.17 | +0.42% | 1.59 | 1.11% |
| 2025-07-07 | 7.14 | 7.16 | 7.10 | 7.14 | -0.14% | 1.14 | 0.80% |
| 2025-07-04 | 7.18 | 7.19 | 7.14 | 7.15 | -0.42% | 1.32 | 0.92% |
| 2025-07-03 | 7.17 | 7.21 | 7.16 | 7.18 | 0.00% | 1.20 | 0.84% |
| 2025-07-02 | 7.21 | 7.23 | 7.14 | 7.18 | -0.42% | 1.61 | 1.12% |
| 2025-07-01 | 7.25 | 7.29 | 7.16 | 7.21 | -0.28% | 2.11 | 1.46% |
| 2025-06-30 | 7.20 | 7.23 | 7.15 | 7.23 | -0.14% | 2.03 | 1.41% |
| 2025-06-27 | 7.15 | 7.28 | 7.12 | 7.24 | +1.83% | 3.97 | 2.75% |
| 2025-06-26 | 7.16 | 7.16 | 7.10 | 7.11 | -1.11% | 2.50 | 1.75% |
| 2025-06-25 | 7.08 | 7.19 | 7.08 | 7.19 | +0.98% | 3.36 | 2.35% |