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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.33 | 5.40 | 5.29 | 5.39 | +1.89% | 0.20 | 0.51% |
| 2025-06-23 | 5.20 | 5.33 | 5.19 | 5.29 | +0.95% | 0.19 | 0.50% |
| 2025-06-20 | 5.25 | 5.32 | 5.23 | 5.24 | -0.38% | 0.14 | 0.38% |
| 2025-06-19 | 5.32 | 5.37 | 5.22 | 5.26 | -1.13% | 0.28 | 0.74% |
| 2025-06-18 | 5.34 | 5.38 | 5.29 | 5.32 | -1.30% | 0.23 | 0.59% |
| 2025-06-17 | 5.41 | 5.42 | 5.33 | 5.39 | 0.00% | 0.23 | 0.58% |
| 2025-06-16 | 5.38 | 5.43 | 5.34 | 5.39 | 0.00% | 0.23 | 0.58% |
| 2025-06-13 | 5.51 | 5.51 | 5.36 | 5.39 | -2.18% | 0.40 | 1.02% |
| 2025-06-12 | 5.50 | 5.55 | 5.46 | 5.51 | -1.08% | 0.36 | 0.91% |
| 2025-06-11 | 5.53 | 5.59 | 5.49 | 5.57 | +1.09% | 0.27 | 0.67% |
| 2025-06-10 | 5.58 | 5.59 | 5.46 | 5.51 | -1.25% | 0.26 | 0.66% |
| 2025-06-09 | 5.52 | 5.58 | 5.51 | 5.58 | +0.72% | 0.28 | 0.69% |
| 2025-06-06 | 5.51 | 5.54 | 5.49 | 5.54 | +0.36% | 0.22 | 0.54% |
| 2025-06-05 | 5.58 | 5.58 | 5.50 | 5.52 | -0.90% | 0.18 | 0.44% |
| 2025-06-04 | 5.58 | 5.60 | 5.53 | 5.57 | +0.18% | 0.28 | 0.68% |
| 2025-06-03 | 5.57 | 5.57 | 5.50 | 5.56 | +0.36% | 0.28 | 0.69% |
| 2025-05-30 | 5.61 | 5.63 | 5.53 | 5.54 | -1.77% | 0.30 | 0.73% |
| 2025-05-29 | 5.56 | 5.65 | 5.54 | 5.64 | +1.44% | 0.30 | 0.72% |
| 2025-05-28 | 5.56 | 5.62 | 5.51 | 5.56 | +0.54% | 0.25 | 0.62% |
| 2025-05-27 | 5.49 | 5.56 | 5.43 | 5.53 | +0.55% | 0.26 | 0.66% |