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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.49 | 6.79 | 6.44 | 6.73 | +4.18% | 1.06 | 2.20% |
| 2026-01-15 | 6.43 | 6.53 | 6.39 | 6.46 | +0.31% | 0.38 | 0.81% |
| 2026-01-14 | 6.56 | 6.58 | 6.37 | 6.44 | -1.38% | 0.78 | 1.65% |
| 2026-01-13 | 6.61 | 6.66 | 6.53 | 6.53 | -1.51% | 0.55 | 1.14% |
| 2026-01-12 | 6.50 | 6.66 | 6.48 | 6.63 | +1.07% | 0.85 | 1.77% |
| 2026-01-09 | 6.61 | 6.67 | 6.52 | 6.56 | -0.91% | 0.68 | 1.41% |
| 2026-01-08 | 6.58 | 6.66 | 6.56 | 6.62 | 0.00% | 0.58 | 1.19% |
| 2026-01-07 | 6.79 | 6.82 | 6.61 | 6.62 | -2.22% | 0.76 | 1.56% |
| 2026-01-06 | 6.85 | 6.93 | 6.74 | 6.77 | -1.31% | 0.86 | 1.72% |
| 2026-01-05 | 6.98 | 7.05 | 6.86 | 6.86 | -1.15% | 0.89 | 1.77% |
| 2025-12-31 | 6.85 | 6.94 | 6.77 | 6.94 | +2.36% | 0.52 | 1.03% |
| 2025-12-30 | 6.82 | 6.88 | 6.68 | 6.78 | -0.73% | 0.31 | 0.63% |
| 2025-12-29 | 6.89 | 6.90 | 6.76 | 6.83 | -1.01% | 0.40 | 0.81% |
| 2025-12-26 | 6.83 | 6.92 | 6.79 | 6.90 | +0.15% | 0.38 | 0.76% |
| 2025-12-25 | 6.75 | 6.92 | 6.75 | 6.89 | +1.62% | 0.35 | 0.69% |
| 2025-12-24 | 6.79 | 6.84 | 6.71 | 6.78 | +0.15% | 0.34 | 0.68% |
| 2025-12-23 | 6.95 | 6.98 | 6.74 | 6.77 | -2.87% | 0.47 | 0.94% |
| 2025-12-22 | 6.82 | 6.99 | 6.80 | 6.97 | +2.50% | 0.69 | 1.37% |
| 2025-12-19 | 6.68 | 6.82 | 6.67 | 6.80 | +1.34% | 0.32 | 0.66% |
| 2025-12-18 | 6.67 | 6.77 | 6.61 | 6.71 | +0.60% | 0.38 | 0.78% |