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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.46 | 6.47 | 6.35 | 6.37 | -1.24% | 0.66 | 0.51% |
| 2026-04-20 | 6.38 | 6.52 | 6.36 | 6.45 | +0.94% | 0.88 | 0.68% |
| 2026-04-17 | 6.39 | 6.40 | 6.32 | 6.39 | +0.16% | 0.52 | 0.41% |
| 2026-04-16 | 6.37 | 6.42 | 6.36 | 6.38 | +0.31% | 0.55 | 0.43% |
| 2026-04-15 | 6.40 | 6.44 | 6.35 | 6.36 | -0.47% | 0.46 | 0.36% |
| 2026-04-14 | 6.41 | 6.45 | 6.34 | 6.39 | -0.16% | 0.58 | 0.45% |
| 2026-04-13 | 6.34 | 6.43 | 6.32 | 6.40 | +0.31% | 0.71 | 0.56% |
| 2026-04-10 | 6.27 | 6.41 | 6.26 | 6.38 | +2.08% | 1.00 | 0.79% |
| 2026-04-09 | 6.30 | 6.33 | 6.25 | 6.25 | -1.42% | 0.62 | 0.50% |
| 2026-04-08 | 6.28 | 6.36 | 6.28 | 6.34 | +2.09% | 0.85 | 0.67% |
| 2026-04-07 | 6.19 | 6.24 | 6.17 | 6.21 | +0.32% | 0.35 | 0.28% |
| 2026-04-03 | 6.30 | 6.31 | 6.18 | 6.19 | -1.59% | 0.61 | 0.49% |
| 2026-04-02 | 6.39 | 6.40 | 6.27 | 6.29 | -1.56% | 0.58 | 0.46% |
| 2026-04-01 | 6.43 | 6.45 | 6.37 | 6.39 | +0.31% | 0.51 | 0.40% |
| 2026-03-31 | 6.37 | 6.48 | 6.35 | 6.37 | +0.16% | 0.79 | 0.62% |
| 2026-03-30 | 6.32 | 6.37 | 6.23 | 6.36 | -0.47% | 0.71 | 0.56% |
| 2026-03-27 | 6.30 | 6.39 | 6.29 | 6.39 | +0.31% | 0.74 | 0.58% |
| 2026-03-26 | 6.47 | 6.49 | 6.35 | 6.37 | -1.39% | 0.74 | 0.58% |
| 2026-03-25 | 6.36 | 6.48 | 6.36 | 6.46 | +1.73% | 0.79 | 0.61% |
| 2026-03-24 | 6.31 | 6.37 | 6.23 | 6.35 | +2.09% | 0.95 | 0.75% |