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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.65 | 6.74 | 6.55 | 6.67 | -0.15% | 0.47 | 0.98% |
| 2025-12-16 | 6.75 | 6.84 | 6.62 | 6.68 | -1.76% | 0.48 | 0.99% |
| 2025-12-15 | 6.59 | 6.86 | 6.56 | 6.80 | +1.95% | 0.84 | 1.69% |
| 2025-12-12 | 6.81 | 6.86 | 6.62 | 6.67 | -1.48% | 0.52 | 1.06% |
| 2025-12-11 | 6.88 | 6.91 | 6.74 | 6.77 | -1.46% | 0.48 | 0.96% |
| 2025-12-10 | 6.90 | 6.95 | 6.82 | 6.87 | -0.43% | 0.42 | 0.84% |
| 2025-12-09 | 6.95 | 7.01 | 6.90 | 6.90 | -1.29% | 0.58 | 1.16% |
| 2025-12-08 | 7.11 | 7.12 | 6.96 | 6.99 | -0.85% | 0.62 | 1.22% |
| 2025-12-05 | 6.85 | 7.15 | 6.83 | 7.05 | +2.32% | 1.12 | 2.18% |
| 2025-12-04 | 6.90 | 6.93 | 6.81 | 6.89 | -0.29% | 0.41 | 0.81% |
| 2025-12-03 | 7.01 | 7.08 | 6.87 | 6.91 | -1.43% | 0.65 | 1.28% |
| 2025-12-02 | 6.92 | 7.02 | 6.85 | 7.01 | +1.45% | 0.62 | 1.22% |
| 2025-12-01 | 6.87 | 6.98 | 6.84 | 6.91 | +0.44% | 0.71 | 1.41% |
| 2025-11-28 | 6.86 | 6.89 | 6.78 | 6.88 | +0.88% | 0.52 | 1.03% |
| 2025-11-27 | 6.72 | 6.87 | 6.68 | 6.82 | +1.04% | 0.58 | 1.17% |
| 2025-11-26 | 6.85 | 6.90 | 6.73 | 6.75 | -1.46% | 0.85 | 1.71% |
| 2025-11-25 | 6.96 | 7.10 | 6.83 | 6.85 | -0.58% | 0.92 | 1.81% |
| 2025-11-24 | 6.78 | 6.98 | 6.73 | 6.89 | +1.62% | 1.27 | 2.53% |
| 2025-11-21 | 6.98 | 7.33 | 6.75 | 6.78 | -2.87% | 1.59 | 3.11% |
| 2025-11-20 | 6.97 | 7.02 | 6.81 | 6.98 | +0.58% | 0.68 | 1.34% |