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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.50 | 5.58 | 5.46 | 5.50 | 0.00% | 0.19 | 0.46% |
| 2025-05-23 | 5.55 | 5.61 | 5.50 | 5.50 | -0.72% | 0.25 | 0.62% |
| 2025-05-22 | 5.64 | 5.64 | 5.54 | 5.54 | -1.24% | 0.22 | 0.54% |
| 2025-05-21 | 5.61 | 5.64 | 5.58 | 5.61 | -0.18% | 0.23 | 0.56% |
| 2025-05-20 | 5.62 | 5.63 | 5.56 | 5.62 | -0.35% | 0.21 | 0.51% |
| 2025-05-19 | 5.56 | 5.64 | 5.54 | 5.64 | +1.79% | 0.34 | 0.81% |
| 2025-05-16 | 5.49 | 5.71 | 5.49 | 5.54 | +0.72% | 0.37 | 0.91% |
| 2025-05-15 | 5.44 | 5.53 | 5.43 | 5.50 | +0.73% | 0.23 | 0.57% |
| 2025-05-14 | 5.51 | 5.51 | 5.41 | 5.46 | -0.36% | 0.22 | 0.54% |
| 2025-05-13 | 5.54 | 5.60 | 5.47 | 5.48 | -0.90% | 0.32 | 0.80% |
| 2025-05-12 | 5.50 | 5.54 | 5.48 | 5.53 | +1.09% | 0.21 | 0.52% |
| 2025-05-09 | 5.54 | 5.56 | 5.44 | 5.47 | -0.90% | 0.24 | 0.60% |
| 2025-05-08 | 5.49 | 5.55 | 5.44 | 5.52 | +0.18% | 0.30 | 0.73% |
| 2025-05-07 | 5.42 | 5.51 | 5.40 | 5.51 | +2.40% | 0.40 | 0.99% |
| 2025-05-06 | 5.25 | 5.41 | 5.25 | 5.38 | +2.46% | 0.31 | 0.80% |