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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.44 | 7.57 | 7.33 | 7.33 | -2.40% | 0.90 | 1.67% |
| 2026-02-12 | 7.32 | 7.69 | 7.30 | 7.51 | +3.44% | 1.30 | 2.35% |
| 2026-02-11 | 7.23 | 7.39 | 7.12 | 7.26 | +0.55% | 0.91 | 1.71% |
| 2026-02-10 | 7.38 | 7.38 | 7.21 | 7.22 | -2.17% | 0.93 | 1.75% |
| 2026-02-09 | 7.43 | 7.47 | 7.30 | 7.38 | -0.27% | 0.94 | 1.74% |
| 2026-02-06 | 7.37 | 7.55 | 7.33 | 7.40 | +0.14% | 1.32 | 2.42% |
| 2026-02-05 | 7.70 | 7.71 | 7.39 | 7.39 | -4.03% | 1.51 | 2.77% |
| 2026-02-04 | 7.70 | 7.87 | 7.60 | 7.70 | -1.16% | 1.74 | 3.09% |
| 2026-02-03 | 7.56 | 7.98 | 7.50 | 7.79 | +3.18% | 3.15 | 5.55% |
| 2026-02-02 | 7.68 | 8.22 | 7.48 | 7.55 | +0.27% | 3.35 | 5.99% |
| 2026-01-30 | 7.26 | 7.62 | 7.20 | 7.53 | +2.73% | 1.89 | 3.47% |
| 2026-01-29 | 7.20 | 7.49 | 7.14 | 7.33 | +1.38% | 1.16 | 2.17% |
| 2026-01-28 | 7.17 | 7.25 | 7.08 | 7.23 | +1.12% | 0.80 | 1.53% |
| 2026-01-27 | 7.14 | 7.19 | 7.04 | 7.15 | +0.14% | 0.87 | 1.67% |
| 2026-01-26 | 7.08 | 7.23 | 7.04 | 7.14 | +0.99% | 0.88 | 1.69% |
| 2026-01-23 | 7.16 | 7.19 | 7.01 | 7.07 | -0.70% | 0.78 | 1.50% |
| 2026-01-22 | 7.05 | 7.16 | 6.97 | 7.12 | +0.99% | 0.78 | 1.51% |
| 2026-01-21 | 6.99 | 7.08 | 6.95 | 7.05 | +0.43% | 0.75 | 1.45% |
| 2026-01-20 | 6.95 | 7.08 | 6.90 | 7.02 | +0.86% | 1.09 | 2.12% |
| 2026-01-19 | 6.73 | 7.02 | 6.69 | 6.96 | +3.42% | 1.69 | 3.36% |