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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.00 | 7.12 | 7.00 | 7.12 | +2.15% | 2.53 | 1.79% |
| 2025-06-23 | 6.89 | 6.98 | 6.85 | 6.97 | +0.29% | 1.42 | 1.03% |
| 2025-06-20 | 6.96 | 6.99 | 6.90 | 6.95 | -0.14% | 1.55 | 1.12% |
| 2025-06-19 | 7.08 | 7.11 | 6.94 | 6.96 | -1.97% | 2.59 | 1.85% |
| 2025-06-18 | 7.19 | 7.19 | 7.07 | 7.10 | -1.11% | 1.69 | 1.19% |
| 2025-06-17 | 7.14 | 7.23 | 7.13 | 7.18 | +0.42% | 2.28 | 1.59% |
| 2025-06-16 | 7.09 | 7.16 | 7.05 | 7.15 | +0.56% | 1.78 | 1.25% |
| 2025-06-13 | 7.20 | 7.22 | 7.10 | 7.11 | -1.93% | 2.75 | 1.93% |
| 2025-06-12 | 7.23 | 7.26 | 7.18 | 7.25 | -0.14% | 2.47 | 1.71% |
| 2025-06-11 | 7.25 | 7.29 | 7.23 | 7.26 | +0.14% | 2.86 | 1.97% |
| 2025-06-10 | 7.30 | 7.31 | 7.14 | 7.25 | -0.96% | 4.35 | 3.01% |
| 2025-06-09 | 7.30 | 7.34 | 7.26 | 7.32 | +0.27% | 3.97 | 2.71% |
| 2025-06-06 | 7.32 | 7.35 | 7.23 | 7.30 | -1.35% | 5.38 | 3.70% |
| 2025-06-05 | 7.68 | 7.71 | 7.31 | 7.40 | -6.68% | 11.69 | 7.88% |
| 2025-06-04 | 8.07 | 8.10 | 7.85 | 7.93 | -1.61% | 5.46 | 3.44% |
| 2025-06-03 | 8.31 | 8.44 | 8.01 | 8.06 | -1.47% | 8.63 | 5.29% |
| 2025-05-30 | 8.82 | 8.94 | 8.15 | 8.18 | -8.30% | 15.73 | 9.28% |
| 2025-05-29 | 8.38 | 8.92 | 8.38 | 8.92 | +9.99% | 13.88 | 7.86% |
| 2025-05-28 | 7.99 | 8.39 | 7.99 | 8.11 | +4.78% | 12.13 | 7.41% |
| 2025-05-27 | 7.78 | 7.94 | 7.67 | 7.74 | 0.00% | 4.84 | 3.11% |