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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.85 | 8.02 | 7.80 | 7.91 | +0.25% | 3.63 | 2.30% |
| 2025-11-18 | 8.13 | 8.23 | 7.82 | 7.89 | -2.83% | 5.44 | 3.42% |
| 2025-11-17 | 7.98 | 8.19 | 7.91 | 8.12 | +2.78% | 6.46 | 4.00% |
| 2025-11-14 | 7.89 | 8.01 | 7.86 | 7.90 | 0.00% | 3.58 | 2.26% |
| 2025-11-13 | 7.73 | 7.92 | 7.68 | 7.90 | +2.07% | 3.53 | 2.25% |
| 2025-11-12 | 7.85 | 7.85 | 7.71 | 7.74 | -1.40% | 2.24 | 1.44% |
| 2025-11-11 | 7.77 | 7.87 | 7.73 | 7.85 | +1.03% | 2.58 | 1.66% |
| 2025-11-10 | 7.82 | 7.83 | 7.73 | 7.77 | -0.64% | 1.98 | 1.27% |
| 2025-11-07 | 7.80 | 7.84 | 7.76 | 7.82 | -0.38% | 2.04 | 1.31% |
| 2025-11-06 | 7.85 | 7.90 | 7.81 | 7.85 | +0.13% | 2.32 | 1.48% |
| 2025-11-05 | 7.76 | 7.86 | 7.73 | 7.84 | +0.13% | 2.49 | 1.59% |
| 2025-11-04 | 7.78 | 7.96 | 7.75 | 7.83 | +0.51% | 3.26 | 2.08% |
| 2025-11-03 | 7.75 | 7.80 | 7.68 | 7.79 | +0.78% | 2.40 | 1.55% |
| 2025-10-31 | 7.73 | 7.82 | 7.72 | 7.73 | +0.13% | 2.79 | 1.79% |
| 2025-10-30 | 7.67 | 7.78 | 7.65 | 7.72 | +0.52% | 3.04 | 1.97% |
| 2025-10-29 | 7.66 | 7.69 | 7.60 | 7.68 | +0.26% | 1.64 | 1.07% |
| 2025-10-28 | 7.70 | 7.74 | 7.65 | 7.66 | -0.78% | 1.84 | 1.20% |
| 2025-10-27 | 7.77 | 7.78 | 7.66 | 7.72 | 0.00% | 2.10 | 1.36% |
| 2025-10-24 | 7.70 | 7.77 | 7.66 | 7.72 | +0.52% | 2.27 | 1.47% |
| 2025-10-23 | 7.55 | 7.68 | 7.50 | 7.68 | +1.32% | 2.00 | 1.32% |