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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.70 | 6.70 | 6.32 | 6.38 | -5.76% | 0.81 | 1.72% |
| 2026-03-20 | 6.91 | 6.91 | 6.73 | 6.77 | -0.29% | 0.75 | 1.51% |
| 2026-03-19 | 6.92 | 6.94 | 6.74 | 6.79 | -2.72% | 0.84 | 1.68% |
| 2026-03-18 | 6.91 | 7.03 | 6.90 | 6.98 | +0.87% | 0.47 | 0.92% |
| 2026-03-17 | 7.08 | 7.21 | 6.90 | 6.92 | -1.98% | 0.76 | 1.49% |
| 2026-03-16 | 7.29 | 7.49 | 7.04 | 7.06 | -3.68% | 0.92 | 1.75% |
| 2026-03-13 | 7.39 | 7.50 | 7.24 | 7.33 | -1.35% | 0.93 | 1.74% |
| 2026-03-12 | 7.16 | 7.50 | 7.16 | 7.43 | +3.77% | 1.32 | 2.45% |
| 2026-03-11 | 7.11 | 7.19 | 7.07 | 7.16 | +0.70% | 0.75 | 1.43% |
| 2026-03-10 | 7.22 | 7.26 | 7.05 | 7.11 | -0.14% | 0.70 | 1.35% |
| 2026-03-09 | 7.22 | 7.31 | 7.01 | 7.12 | -2.33% | 0.84 | 1.61% |
| 2026-03-06 | 7.25 | 7.46 | 7.23 | 7.29 | +0.55% | 0.76 | 1.41% |
| 2026-03-05 | 7.42 | 7.44 | 7.19 | 7.25 | +0.83% | 0.72 | 1.36% |
| 2026-03-04 | 7.28 | 7.39 | 7.14 | 7.19 | -2.18% | 1.10 | 2.07% |
| 2026-03-03 | 7.31 | 7.63 | 7.31 | 7.35 | -0.68% | 1.16 | 2.14% |
| 2026-03-02 | 7.54 | 7.57 | 7.36 | 7.40 | -2.89% | 1.18 | 2.17% |
| 2026-02-27 | 7.60 | 7.66 | 7.48 | 7.62 | +0.13% | 0.79 | 1.42% |
| 2026-02-26 | 7.56 | 7.74 | 7.47 | 7.61 | 0.00% | 1.10 | 1.99% |
| 2026-02-25 | 7.77 | 7.82 | 7.57 | 7.61 | -1.55% | 1.12 | 2.01% |
| 2026-02-24 | 7.45 | 7.84 | 7.41 | 7.73 | +5.46% | 1.31 | 2.35% |