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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.46 | 7.47 | 7.30 | 7.34 | -1.34% | 1.96 | 1.33% |
| 2026-01-15 | 7.37 | 7.47 | 7.34 | 7.44 | +0.95% | 1.89 | 1.27% |
| 2026-01-14 | 7.36 | 7.50 | 7.32 | 7.37 | -1.07% | 3.10 | 2.09% |
| 2026-01-13 | 7.38 | 7.63 | 7.30 | 7.45 | +0.95% | 4.36 | 2.92% |
| 2026-01-12 | 7.25 | 7.39 | 7.23 | 7.38 | +1.65% | 2.60 | 1.77% |
| 2026-01-09 | 7.24 | 7.29 | 7.21 | 7.26 | +0.28% | 1.60 | 1.10% |
| 2026-01-08 | 7.22 | 7.26 | 7.19 | 7.24 | +0.28% | 1.22 | 0.84% |
| 2026-01-07 | 7.30 | 7.31 | 7.22 | 7.22 | -1.23% | 1.47 | 1.01% |
| 2026-01-06 | 7.20 | 7.31 | 7.20 | 7.31 | +1.53% | 1.78 | 1.22% |
| 2026-01-05 | 7.17 | 7.21 | 7.15 | 7.20 | +0.28% | 1.17 | 0.82% |
| 2025-12-31 | 7.22 | 7.23 | 7.15 | 7.18 | 0.00% | 0.89 | 0.62% |
| 2025-12-30 | 7.20 | 7.23 | 7.17 | 7.18 | -0.28% | 0.83 | 0.58% |
| 2025-12-29 | 7.19 | 7.23 | 7.16 | 7.20 | 0.00% | 1.03 | 0.72% |
| 2025-12-26 | 7.18 | 7.22 | 7.17 | 7.20 | +0.14% | 1.10 | 0.76% |
| 2025-12-25 | 7.23 | 7.23 | 7.17 | 7.19 | -0.28% | 0.83 | 0.58% |
| 2025-12-24 | 7.17 | 7.23 | 7.16 | 7.21 | +0.42% | 0.71 | 0.49% |
| 2025-12-23 | 7.27 | 7.27 | 7.16 | 7.18 | -1.37% | 1.11 | 0.77% |
| 2025-12-22 | 7.27 | 7.41 | 7.19 | 7.28 | +0.83% | 1.70 | 1.17% |
| 2025-12-19 | 7.17 | 7.24 | 7.14 | 7.22 | +0.98% | 1.07 | 0.74% |
| 2025-12-18 | 7.11 | 7.17 | 7.09 | 7.15 | +0.28% | 0.98 | 0.69% |