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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.85 | 6.94 | 6.83 | 6.87 | +0.29% | 1.14 | 0.83% |
| 2026-02-12 | 6.92 | 6.94 | 6.84 | 6.85 | -0.87% | 0.86 | 0.62% |
| 2026-02-11 | 6.93 | 6.95 | 6.90 | 6.91 | -0.14% | 0.65 | 0.47% |
| 2026-02-10 | 6.95 | 6.95 | 6.92 | 6.92 | -0.43% | 0.68 | 0.49% |
| 2026-02-09 | 6.94 | 6.96 | 6.92 | 6.95 | +0.58% | 0.77 | 0.55% |
| 2026-02-06 | 6.93 | 6.96 | 6.90 | 6.91 | -0.14% | 0.89 | 0.64% |
| 2026-02-05 | 6.93 | 6.96 | 6.90 | 6.92 | -0.57% | 0.91 | 0.65% |
| 2026-02-04 | 6.86 | 6.97 | 6.83 | 6.96 | +1.31% | 0.97 | 0.70% |
| 2026-02-03 | 6.86 | 6.88 | 6.82 | 6.87 | +0.73% | 0.75 | 0.54% |
| 2026-02-02 | 6.91 | 6.93 | 6.81 | 6.82 | -1.59% | 1.08 | 0.79% |
| 2026-01-30 | 6.97 | 7.00 | 6.88 | 6.93 | -0.86% | 1.30 | 0.93% |
| 2026-01-29 | 6.92 | 7.00 | 6.86 | 6.99 | +0.58% | 1.61 | 1.16% |
| 2026-01-28 | 7.03 | 7.03 | 6.91 | 6.95 | -1.14% | 1.47 | 1.06% |
| 2026-01-27 | 7.10 | 7.13 | 6.97 | 7.03 | -1.26% | 1.96 | 1.40% |
| 2026-01-26 | 7.23 | 7.25 | 7.09 | 7.12 | -1.66% | 2.34 | 1.63% |
| 2026-01-23 | 7.24 | 7.26 | 7.09 | 7.24 | -1.50% | 3.67 | 2.56% |
| 2026-01-22 | 7.30 | 7.37 | 7.29 | 7.35 | +0.96% | 1.35 | 0.92% |
| 2026-01-21 | 7.28 | 7.34 | 7.25 | 7.28 | -0.41% | 1.27 | 0.87% |
| 2026-01-20 | 7.36 | 7.39 | 7.28 | 7.31 | -0.81% | 1.33 | 0.91% |
| 2026-01-19 | 7.35 | 7.41 | 7.34 | 7.37 | +0.41% | 1.50 | 1.02% |