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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.10 | 6.26 | 6.07 | 6.17 | +1.15% | 0.63 | 1.39% |
| 2025-08-18 | 6.14 | 6.20 | 6.07 | 6.10 | -0.65% | 0.82 | 1.84% |
| 2025-08-15 | 6.10 | 6.16 | 6.07 | 6.14 | +0.49% | 0.42 | 0.95% |
| 2025-08-14 | 6.16 | 6.18 | 6.09 | 6.11 | -0.33% | 0.60 | 1.34% |
| 2025-08-13 | 6.14 | 6.18 | 6.10 | 6.13 | +0.82% | 0.60 | 1.33% |
| 2025-08-12 | 6.19 | 6.20 | 6.06 | 6.08 | -1.62% | 0.58 | 1.29% |
| 2025-08-11 | 6.13 | 6.24 | 6.07 | 6.18 | +0.49% | 0.43 | 0.95% |
| 2025-08-08 | 6.19 | 6.22 | 6.10 | 6.15 | -0.16% | 0.53 | 1.19% |
| 2025-08-07 | 6.07 | 6.18 | 6.03 | 6.16 | +1.48% | 0.70 | 1.57% |
| 2025-08-06 | 6.05 | 6.10 | 6.00 | 6.07 | 0.00% | 0.46 | 1.03% |
| 2025-08-05 | 6.05 | 6.17 | 6.00 | 6.07 | +1.34% | 0.85 | 1.91% |
| 2025-08-04 | 5.94 | 6.00 | 5.85 | 5.99 | +0.67% | 0.36 | 0.84% |
| 2025-08-01 | 5.84 | 5.96 | 5.81 | 5.95 | +1.88% | 0.36 | 0.84% |
| 2025-07-31 | 5.96 | 5.96 | 5.81 | 5.84 | -1.68% | 0.31 | 0.73% |
| 2025-07-30 | 5.96 | 6.01 | 5.90 | 5.94 | -0.34% | 0.39 | 0.90% |
| 2025-07-29 | 5.95 | 6.00 | 5.90 | 5.96 | -0.33% | 0.36 | 0.84% |
| 2025-07-28 | 5.97 | 6.03 | 5.93 | 5.98 | -0.50% | 0.36 | 0.82% |
| 2025-07-25 | 6.02 | 6.09 | 5.91 | 6.01 | -0.17% | 0.61 | 1.39% |
| 2025-07-24 | 6.06 | 6.12 | 5.90 | 6.02 | -0.17% | 1.00 | 2.30% |
| 2025-07-23 | 5.95 | 6.04 | 5.90 | 6.03 | +1.17% | 0.78 | 1.78% |