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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.57 | 7.64 | 7.55 | 7.58 | -0.13% | 1.62 | 1.06% |
| 2025-10-21 | 7.51 | 7.61 | 7.47 | 7.59 | +1.07% | 1.97 | 1.30% |
| 2025-10-20 | 7.49 | 7.52 | 7.43 | 7.51 | +1.35% | 1.69 | 1.13% |
| 2025-10-17 | 7.65 | 7.68 | 7.41 | 7.41 | -3.77% | 3.48 | 2.31% |
| 2025-10-16 | 7.74 | 7.85 | 7.68 | 7.70 | -0.90% | 3.13 | 2.02% |
| 2025-10-15 | 7.59 | 7.83 | 7.58 | 7.77 | +2.64% | 3.89 | 2.52% |
| 2025-10-14 | 7.64 | 7.76 | 7.56 | 7.57 | -1.17% | 3.42 | 2.23% |
| 2025-10-13 | 7.53 | 7.68 | 7.48 | 7.66 | -1.79% | 4.13 | 2.73% |
| 2025-10-10 | 7.85 | 7.99 | 7.76 | 7.80 | -1.14% | 4.13 | 2.63% |
| 2025-10-09 | 7.96 | 8.00 | 7.82 | 7.89 | -2.11% | 5.16 | 3.27% |
| 2025-09-30 | 7.58 | 8.15 | 7.53 | 8.06 | +6.05% | 9.72 | 6.16% |
| 2025-09-29 | 7.60 | 7.68 | 7.44 | 7.60 | 0.00% | 2.99 | 1.98% |
| 2025-09-26 | 7.67 | 7.85 | 7.60 | 7.60 | -0.78% | 4.10 | 2.66% |
| 2025-09-25 | 7.65 | 7.73 | 7.61 | 7.66 | -0.65% | 3.13 | 2.04% |
| 2025-09-24 | 7.53 | 7.77 | 7.50 | 7.71 | +0.78% | 5.16 | 3.38% |
| 2025-09-23 | 7.34 | 7.86 | 7.16 | 7.65 | +4.37% | 7.57 | 4.99% |
| 2025-09-22 | 7.34 | 7.35 | 7.26 | 7.33 | -0.14% | 1.43 | 0.98% |
| 2025-09-19 | 7.42 | 7.44 | 7.31 | 7.34 | -0.94% | 2.03 | 1.38% |
| 2025-09-18 | 7.56 | 7.61 | 7.37 | 7.41 | -1.72% | 3.42 | 2.28% |
| 2025-09-17 | 7.56 | 7.57 | 7.51 | 7.54 | -0.26% | 1.73 | 1.15% |