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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.00 | 7.07 | 6.90 | 6.94 | -1.14% | 0.65 | 1.29% |
| 2025-11-18 | 7.04 | 7.16 | 6.98 | 7.02 | -1.40% | 0.67 | 1.31% |
| 2025-11-17 | 7.01 | 7.22 | 6.97 | 7.12 | +1.57% | 1.13 | 2.19% |
| 2025-11-14 | 7.10 | 7.13 | 7.00 | 7.01 | -1.13% | 0.73 | 1.43% |
| 2025-11-13 | 7.04 | 7.13 | 6.95 | 7.09 | +0.28% | 1.06 | 2.06% |
| 2025-11-12 | 7.16 | 7.16 | 7.00 | 7.07 | -0.98% | 1.24 | 2.42% |
| 2025-11-11 | 7.27 | 7.38 | 7.11 | 7.14 | -2.46% | 1.44 | 2.76% |
| 2025-11-10 | 7.12 | 7.35 | 7.10 | 7.32 | +2.81% | 2.17 | 4.11% |
| 2025-11-07 | 7.11 | 7.25 | 7.02 | 7.12 | +0.14% | 1.73 | 3.33% |
| 2025-11-06 | 7.12 | 7.26 | 7.00 | 7.11 | +0.28% | 1.85 | 3.56% |
| 2025-11-05 | 7.03 | 7.20 | 6.95 | 7.09 | +0.71% | 2.13 | 4.10% |
| 2025-11-04 | 7.05 | 7.13 | 6.93 | 7.04 | -2.09% | 2.28 | 4.45% |
| 2025-11-03 | 6.90 | 7.19 | 6.79 | 7.19 | +2.86% | 4.57 | 8.97% |
| 2025-10-31 | 6.54 | 6.99 | 6.50 | 6.99 | +10.08% | 4.31 | 8.57% |
| 2025-10-30 | 6.39 | 6.41 | 6.31 | 6.35 | -0.63% | 0.41 | 0.89% |
| 2025-10-29 | 6.43 | 6.44 | 6.31 | 6.39 | -0.31% | 0.47 | 1.01% |
| 2025-10-28 | 6.50 | 6.50 | 6.37 | 6.41 | -0.62% | 0.45 | 0.96% |
| 2025-10-27 | 6.41 | 6.56 | 6.39 | 6.45 | +1.10% | 0.77 | 1.64% |
| 2025-10-24 | 6.39 | 6.42 | 6.32 | 6.38 | 0.00% | 0.48 | 1.02% |
| 2025-10-23 | 6.30 | 6.44 | 6.24 | 6.38 | +1.27% | 0.75 | 1.61% |