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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.15 | 7.15 | 6.95 | 7.03 | -1.68% | 0.97 | 1.90% |
| 2026-04-20 | 7.09 | 7.23 | 7.02 | 7.15 | +0.70% | 1.06 | 2.04% |
| 2026-04-17 | 7.30 | 7.30 | 7.02 | 7.10 | -2.47% | 1.29 | 2.49% |
| 2026-04-16 | 7.13 | 7.32 | 7.06 | 7.28 | +1.96% | 1.57 | 2.99% |
| 2026-04-15 | 7.34 | 7.40 | 7.08 | 7.14 | -1.52% | 2.89 | 5.54% |
| 2026-04-14 | 6.58 | 7.25 | 6.58 | 7.25 | +10.02% | 2.19 | 4.26% |
| 2026-04-13 | 6.66 | 6.69 | 6.51 | 6.59 | -1.35% | 0.72 | 1.49% |
| 2026-04-10 | 6.71 | 6.80 | 6.63 | 6.68 | -0.45% | 0.64 | 1.30% |
| 2026-04-09 | 6.71 | 6.77 | 6.54 | 6.71 | -0.15% | 0.68 | 1.40% |
| 2026-04-08 | 6.56 | 6.85 | 6.51 | 6.72 | +3.86% | 0.77 | 1.58% |
| 2026-04-07 | 6.54 | 6.54 | 6.40 | 6.47 | +0.94% | 0.47 | 1.00% |
| 2026-04-03 | 6.71 | 6.75 | 6.39 | 6.41 | -5.32% | 0.58 | 1.23% |
| 2026-04-02 | 6.72 | 6.77 | 6.63 | 6.77 | +0.59% | 0.59 | 1.20% |
| 2026-04-01 | 6.72 | 6.76 | 6.62 | 6.73 | +2.59% | 0.40 | 0.83% |
| 2026-03-31 | 6.63 | 6.73 | 6.56 | 6.56 | -1.65% | 0.39 | 0.81% |
| 2026-03-30 | 6.66 | 6.73 | 6.54 | 6.67 | -0.60% | 0.36 | 0.73% |
| 2026-03-27 | 6.58 | 6.73 | 6.50 | 6.71 | +1.51% | 0.44 | 0.91% |
| 2026-03-26 | 6.77 | 6.92 | 6.57 | 6.61 | -1.93% | 0.65 | 1.33% |
| 2026-03-25 | 6.70 | 6.76 | 6.58 | 6.74 | +1.35% | 0.48 | 0.98% |
| 2026-03-24 | 6.47 | 6.66 | 6.38 | 6.65 | +4.23% | 0.57 | 1.19% |