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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.05 | 6.10 | 5.84 | 5.96 | 0.00% | 1.06 | 2.44% |
| 2025-07-21 | 5.76 | 5.96 | 5.72 | 5.96 | +4.56% | 0.98 | 2.30% |
| 2025-07-18 | 5.69 | 5.72 | 5.64 | 5.70 | +0.18% | 0.39 | 0.94% |
| 2025-07-17 | 5.69 | 5.72 | 5.63 | 5.69 | -0.52% | 0.49 | 1.19% |
| 2025-07-16 | 5.62 | 5.88 | 5.59 | 5.72 | +1.78% | 0.80 | 1.92% |
| 2025-07-15 | 5.66 | 5.70 | 5.56 | 5.62 | -1.40% | 0.44 | 1.07% |
| 2025-07-14 | 5.63 | 5.71 | 5.62 | 5.70 | +1.24% | 0.43 | 1.03% |
| 2025-07-11 | 5.66 | 5.68 | 5.60 | 5.63 | -0.53% | 0.38 | 0.93% |
| 2025-07-10 | 5.64 | 5.68 | 5.61 | 5.66 | +0.53% | 0.32 | 0.78% |
| 2025-07-09 | 5.65 | 5.66 | 5.61 | 5.63 | -0.35% | 0.28 | 0.68% |
| 2025-07-08 | 5.58 | 5.67 | 5.51 | 5.65 | +0.53% | 0.43 | 1.06% |
| 2025-07-07 | 5.61 | 5.62 | 5.51 | 5.62 | +1.08% | 0.29 | 0.72% |
| 2025-07-04 | 5.62 | 5.62 | 5.54 | 5.56 | -0.89% | 0.35 | 0.85% |
| 2025-07-03 | 5.66 | 5.68 | 5.59 | 5.61 | -1.23% | 0.43 | 1.04% |
| 2025-07-02 | 5.58 | 5.70 | 5.54 | 5.68 | +1.97% | 0.62 | 1.50% |
| 2025-07-01 | 5.72 | 5.72 | 5.52 | 5.57 | -1.42% | 0.52 | 1.28% |
| 2025-06-30 | 5.69 | 5.81 | 5.64 | 5.65 | +0.89% | 0.93 | 2.24% |
| 2025-06-27 | 5.40 | 5.94 | 5.39 | 5.60 | +3.70% | 1.08 | 2.63% |
| 2025-06-26 | 5.45 | 5.49 | 5.38 | 5.40 | -0.74% | 0.28 | 0.70% |
| 2025-06-25 | 5.40 | 5.45 | 5.36 | 5.44 | +0.93% | 0.26 | 0.67% |