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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.57 | 7.59 | 7.50 | 7.56 | -0.40% | 1.86 | 1.23% |
| 2025-09-15 | 7.53 | 7.63 | 7.51 | 7.59 | +1.20% | 2.63 | 1.74% |
| 2025-09-12 | 7.54 | 7.60 | 7.49 | 7.50 | -0.92% | 2.62 | 1.74% |
| 2025-09-11 | 7.44 | 7.60 | 7.37 | 7.57 | +1.47% | 3.25 | 2.17% |
| 2025-09-10 | 7.44 | 7.50 | 7.43 | 7.46 | 0.00% | 1.59 | 1.06% |
| 2025-09-09 | 7.46 | 7.54 | 7.42 | 7.46 | -0.40% | 2.25 | 1.51% |
| 2025-09-08 | 7.50 | 7.53 | 7.42 | 7.49 | +0.13% | 2.54 | 1.70% |
| 2025-09-05 | 7.41 | 7.50 | 7.35 | 7.48 | +0.81% | 2.60 | 1.75% |
| 2025-09-04 | 7.55 | 7.56 | 7.35 | 7.42 | -2.62% | 3.83 | 2.57% |
| 2025-09-03 | 7.61 | 7.77 | 7.53 | 7.62 | +0.66% | 6.13 | 4.00% |
| 2025-09-02 | 7.61 | 7.62 | 7.46 | 7.57 | -0.53% | 2.84 | 1.88% |
| 2025-09-01 | 7.55 | 7.69 | 7.50 | 7.61 | +0.79% | 3.39 | 2.23% |
| 2025-08-29 | 7.54 | 7.65 | 7.53 | 7.55 | -0.79% | 3.95 | 2.61% |
| 2025-08-28 | 7.63 | 7.67 | 7.37 | 7.61 | -0.13% | 5.25 | 3.49% |
| 2025-08-27 | 7.94 | 8.06 | 7.62 | 7.62 | -3.67% | 8.27 | 5.29% |
| 2025-08-26 | 8.27 | 8.30 | 7.90 | 7.91 | -4.47% | 9.88 | 6.16% |
| 2025-08-25 | 8.54 | 8.94 | 8.16 | 8.28 | -2.36% | 15.77 | 9.36% |
| 2025-08-22 | 7.96 | 8.66 | 7.85 | 8.48 | +6.94% | 13.38 | 8.04% |
| 2025-08-21 | 7.89 | 7.95 | 7.81 | 7.93 | +0.51% | 4.61 | 2.93% |
| 2025-08-20 | 7.64 | 7.96 | 7.59 | 7.89 | +2.87% | 7.00 | 4.48% |