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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.76 | 7.87 | 7.60 | 7.74 | +0.13% | 6.35 | 4.11% |
| 2025-05-23 | 7.81 | 8.10 | 7.68 | 7.73 | -1.15% | 10.80 | 6.83% |
| 2025-05-22 | 7.66 | 8.10 | 7.58 | 7.82 | +2.62% | 11.04 | 7.05% |
| 2025-05-21 | 7.77 | 7.77 | 7.53 | 7.62 | -2.68% | 9.33 | 6.11% |
| 2025-05-20 | 7.17 | 7.83 | 7.15 | 7.83 | +9.97% | 11.96 | 7.91% |
| 2025-05-19 | 7.10 | 7.17 | 7.03 | 7.12 | +1.14% | 1.94 | 1.36% |
| 2025-05-16 | 6.95 | 7.09 | 6.94 | 7.04 | +1.44% | 1.65 | 1.17% |
| 2025-05-15 | 7.09 | 7.09 | 6.94 | 6.94 | -2.25% | 1.68 | 1.20% |
| 2025-05-14 | 7.07 | 7.12 | 7.02 | 7.10 | +0.14% | 1.52 | 1.07% |
| 2025-05-13 | 7.18 | 7.20 | 7.08 | 7.09 | -0.56% | 1.58 | 1.11% |
| 2025-05-12 | 7.12 | 7.15 | 7.09 | 7.13 | +0.56% | 1.18 | 0.83% |
| 2025-05-09 | 7.20 | 7.20 | 7.05 | 7.09 | -1.25% | 1.53 | 1.08% |
| 2025-05-08 | 7.15 | 7.20 | 7.13 | 7.18 | -0.28% | 1.87 | 1.30% |
| 2025-05-07 | 7.16 | 7.23 | 7.10 | 7.20 | +1.41% | 2.98 | 2.08% |
| 2025-05-06 | 7.05 | 7.12 | 7.04 | 7.10 | +1.14% | 1.64 | 1.16% |