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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.50 | 6.55 | 6.18 | 6.22 | -5.61% | 1.41 | 1.11% |
| 2026-03-20 | 6.78 | 6.80 | 6.58 | 6.59 | -2.23% | 0.98 | 0.73% |
| 2026-03-19 | 6.87 | 6.89 | 6.73 | 6.74 | -2.60% | 1.06 | 0.78% |
| 2026-03-18 | 6.96 | 6.96 | 6.86 | 6.92 | -0.43% | 0.82 | 0.59% |
| 2026-03-17 | 7.00 | 7.12 | 6.94 | 6.95 | -0.43% | 1.39 | 0.99% |
| 2026-03-16 | 6.90 | 7.04 | 6.83 | 6.98 | +1.16% | 1.29 | 0.93% |
| 2026-03-13 | 6.90 | 6.98 | 6.89 | 6.90 | -0.58% | 1.03 | 0.74% |
| 2026-03-12 | 7.00 | 7.00 | 6.92 | 6.94 | -0.72% | 0.98 | 0.70% |
| 2026-03-11 | 6.93 | 7.01 | 6.87 | 6.99 | +1.60% | 1.66 | 1.19% |
| 2026-03-10 | 6.73 | 6.94 | 6.72 | 6.88 | +2.53% | 1.60 | 1.17% |
| 2026-03-09 | 6.75 | 6.75 | 6.67 | 6.71 | -1.03% | 0.93 | 0.70% |
| 2026-03-06 | 6.75 | 6.82 | 6.74 | 6.78 | 0.00% | 0.66 | 0.49% |
| 2026-03-05 | 6.88 | 6.93 | 6.76 | 6.78 | -1.17% | 1.39 | 1.02% |
| 2026-03-04 | 6.65 | 7.05 | 6.51 | 6.86 | +2.54% | 2.33 | 1.73% |
| 2026-03-03 | 6.83 | 6.85 | 6.66 | 6.69 | -2.05% | 1.53 | 1.13% |
| 2026-03-02 | 6.90 | 6.90 | 6.80 | 6.83 | -1.58% | 1.25 | 0.91% |
| 2026-02-27 | 6.90 | 6.96 | 6.88 | 6.94 | +0.43% | 0.76 | 0.55% |
| 2026-02-26 | 6.97 | 6.98 | 6.90 | 6.91 | -0.72% | 0.94 | 0.68% |
| 2026-02-25 | 6.95 | 7.00 | 6.94 | 6.96 | +0.14% | 1.14 | 0.82% |
| 2026-02-24 | 6.90 | 6.96 | 6.90 | 6.95 | +1.16% | 0.94 | 0.67% |