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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.06 | 7.15 | 7.05 | 7.13 | 0.00% | 1.07 | 0.76% |
| 2025-12-16 | 7.15 | 7.24 | 7.03 | 7.13 | +0.42% | 1.63 | 1.15% |
| 2025-12-15 | 7.09 | 7.15 | 7.07 | 7.10 | -0.28% | 0.74 | 0.52% |
| 2025-12-12 | 7.10 | 7.16 | 7.08 | 7.12 | +0.28% | 0.84 | 0.59% |
| 2025-12-11 | 7.28 | 7.28 | 7.10 | 7.10 | -2.34% | 1.71 | 1.19% |
| 2025-12-10 | 7.23 | 7.28 | 7.19 | 7.27 | +0.28% | 1.21 | 0.84% |
| 2025-12-09 | 7.33 | 7.35 | 7.24 | 7.25 | -1.49% | 1.39 | 0.95% |
| 2025-12-08 | 7.35 | 7.40 | 7.34 | 7.36 | -0.14% | 1.34 | 0.91% |
| 2025-12-05 | 7.28 | 7.37 | 7.21 | 7.37 | +1.66% | 1.30 | 0.89% |
| 2025-12-04 | 7.37 | 7.39 | 7.23 | 7.25 | -1.63% | 1.44 | 0.99% |
| 2025-12-03 | 7.42 | 7.44 | 7.33 | 7.37 | -0.67% | 1.33 | 0.90% |
| 2025-12-02 | 7.46 | 7.46 | 7.40 | 7.42 | -0.54% | 0.91 | 0.62% |
| 2025-12-01 | 7.43 | 7.47 | 7.41 | 7.46 | +0.40% | 1.22 | 0.82% |
| 2025-11-28 | 7.34 | 7.45 | 7.32 | 7.43 | +1.36% | 1.52 | 1.02% |
| 2025-11-27 | 7.35 | 7.42 | 7.30 | 7.33 | -0.41% | 1.31 | 0.89% |
| 2025-11-26 | 7.46 | 7.47 | 7.35 | 7.36 | -1.21% | 1.91 | 1.29% |
| 2025-11-25 | 7.52 | 7.53 | 7.44 | 7.45 | -0.53% | 2.30 | 1.54% |
| 2025-11-24 | 7.39 | 7.58 | 7.31 | 7.49 | +1.90% | 2.57 | 1.73% |
| 2025-11-21 | 7.58 | 7.64 | 7.35 | 7.35 | -4.42% | 3.54 | 2.37% |
| 2025-11-20 | 7.96 | 7.96 | 7.67 | 7.69 | -2.78% | 3.67 | 2.37% |