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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.33 | 6.36 | 6.25 | 6.30 | -0.32% | 0.55 | 1.20% |
| 2025-10-21 | 6.14 | 6.34 | 6.09 | 6.32 | +3.78% | 0.98 | 2.16% |
| 2025-10-20 | 6.30 | 6.30 | 6.07 | 6.09 | -3.33% | 0.86 | 1.93% |
| 2025-10-17 | 6.29 | 6.30 | 6.11 | 6.30 | -0.32% | 0.66 | 1.47% |
| 2025-10-16 | 6.23 | 6.35 | 6.23 | 6.32 | +1.12% | 0.72 | 1.57% |
| 2025-10-15 | 6.28 | 6.43 | 6.20 | 6.25 | +0.16% | 0.78 | 1.70% |
| 2025-10-14 | 6.10 | 6.25 | 6.07 | 6.24 | +2.46% | 0.85 | 1.89% |
| 2025-10-13 | 5.99 | 6.32 | 5.92 | 6.09 | -0.81% | 0.96 | 2.15% |
| 2025-10-10 | 5.86 | 6.15 | 5.84 | 6.14 | +5.14% | 0.72 | 1.64% |
| 2025-10-09 | 5.81 | 5.88 | 5.78 | 5.84 | +0.52% | 0.26 | 0.61% |
| 2025-09-30 | 5.91 | 5.91 | 5.80 | 5.81 | -1.36% | 0.21 | 0.50% |
| 2025-09-29 | 5.80 | 5.90 | 5.71 | 5.89 | +1.55% | 0.31 | 0.73% |
| 2025-09-26 | 5.78 | 5.88 | 5.74 | 5.80 | 0.00% | 0.29 | 0.67% |
| 2025-09-25 | 5.86 | 5.91 | 5.78 | 5.80 | -0.85% | 0.36 | 0.85% |
| 2025-09-24 | 5.82 | 5.91 | 5.75 | 5.85 | +0.17% | 0.30 | 0.70% |
| 2025-09-23 | 5.87 | 5.88 | 5.69 | 5.84 | -0.51% | 0.36 | 0.85% |
| 2025-09-22 | 5.92 | 5.95 | 5.85 | 5.87 | -0.68% | 0.27 | 0.64% |
| 2025-09-19 | 5.96 | 5.96 | 5.82 | 5.91 | -0.67% | 0.42 | 0.98% |
| 2025-09-18 | 6.10 | 6.12 | 5.92 | 5.95 | -2.46% | 0.46 | 1.04% |
| 2025-09-17 | 6.14 | 6.14 | 6.07 | 6.10 | -0.81% | 0.35 | 0.78% |