风神股份 sh.600469
6.17
+0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.16 | 6.23 | 6.06 | 6.17 | +0.49% | 0.43 | 0.95% |
| 2026-05-21 | 6.21 | 6.32 | 6.13 | 6.14 | -0.49% | 0.52 | 1.15% |
| 2026-05-20 | 6.20 | 6.24 | 6.12 | 6.17 | -1.12% | 0.39 | 0.87% |
| 2026-05-19 | 6.22 | 6.30 | 6.10 | 6.24 | +0.32% | 0.54 | 1.19% |
| 2026-05-18 | 6.41 | 6.43 | 6.17 | 6.22 | -3.86% | 0.91 | 1.99% |
| 2026-05-15 | 6.60 | 6.71 | 6.41 | 6.47 | -0.31% | 0.70 | 1.47% |
| 2026-05-14 | 6.59 | 6.62 | 6.46 | 6.49 | -1.52% | 0.63 | 1.31% |
| 2026-05-13 | 6.43 | 6.72 | 6.36 | 6.59 | +2.49% | 1.07 | 2.24% |
| 2026-05-12 | 6.55 | 6.63 | 6.40 | 6.43 | -1.83% | 0.75 | 1.58% |
| 2026-05-11 | 6.62 | 6.63 | 6.46 | 6.55 | -1.21% | 0.93 | 1.96% |
| 2026-05-08 | 6.52 | 6.68 | 6.46 | 6.63 | +1.84% | 0.86 | 1.79% |
| 2026-05-07 | 6.50 | 6.58 | 6.49 | 6.51 | 0.00% | 0.68 | 1.42% |
| 2026-05-06 | 6.44 | 6.54 | 6.35 | 6.51 | +1.88% | 0.96 | 2.04% |
| 2026-04-30 | 6.49 | 6.67 | 6.38 | 6.39 | +0.16% | 1.43 | 3.01% |
| 2026-04-29 | 6.43 | 6.45 | 6.30 | 6.38 | -1.39% | 0.83 | 1.80% |
| 2026-04-28 | 6.45 | 6.50 | 6.36 | 6.47 | +0.15% | 0.88 | 1.89% |
| 2026-04-27 | 6.92 | 6.92 | 6.35 | 6.46 | -7.05% | 1.84 | 3.88% |
| 2026-04-24 | 7.00 | 7.03 | 6.86 | 6.95 | -0.86% | 0.51 | 1.01% |
| 2026-04-23 | 6.95 | 7.04 | 6.85 | 7.01 | +0.43% | 0.83 | 1.63% |
| 2026-04-22 | 6.99 | 7.03 | 6.91 | 6.98 | -0.71% | 0.73 | 1.45% |