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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.14 | 6.16 | 6.06 | 6.15 | +0.33% | 0.35 | 0.79% |
| 2025-09-15 | 6.18 | 6.22 | 6.11 | 6.13 | -0.97% | 0.35 | 0.79% |
| 2025-09-12 | 6.24 | 6.24 | 6.16 | 6.19 | -0.96% | 0.40 | 0.90% |
| 2025-09-11 | 6.22 | 6.25 | 6.14 | 6.25 | +0.64% | 0.49 | 1.08% |
| 2025-09-10 | 6.22 | 6.24 | 6.17 | 6.21 | +0.32% | 0.26 | 0.58% |
| 2025-09-09 | 6.25 | 6.26 | 6.17 | 6.19 | -0.96% | 0.35 | 0.78% |
| 2025-09-08 | 6.19 | 6.27 | 6.18 | 6.25 | +0.81% | 0.50 | 1.09% |
| 2025-09-05 | 6.13 | 6.20 | 6.06 | 6.20 | +1.64% | 0.57 | 1.27% |
| 2025-09-04 | 6.09 | 6.15 | 6.01 | 6.10 | +0.16% | 0.41 | 0.92% |
| 2025-09-03 | 6.13 | 6.17 | 6.00 | 6.09 | 0.00% | 0.49 | 1.10% |
| 2025-09-02 | 6.15 | 6.16 | 5.95 | 6.09 | -1.14% | 0.53 | 1.20% |
| 2025-09-01 | 6.19 | 6.25 | 6.12 | 6.16 | -0.16% | 0.46 | 1.03% |
| 2025-08-29 | 6.18 | 6.20 | 6.13 | 6.17 | 0.00% | 0.49 | 1.09% |
| 2025-08-28 | 6.28 | 6.28 | 6.01 | 6.17 | +0.98% | 0.83 | 1.85% |
| 2025-08-27 | 6.24 | 6.26 | 6.11 | 6.11 | -1.93% | 0.63 | 1.40% |
| 2025-08-26 | 6.19 | 6.28 | 6.13 | 6.23 | +0.97% | 0.57 | 1.26% |
| 2025-08-25 | 6.21 | 6.21 | 6.11 | 6.17 | -0.32% | 0.58 | 1.29% |
| 2025-08-22 | 6.26 | 6.28 | 6.13 | 6.19 | -0.48% | 0.48 | 1.07% |
| 2025-08-21 | 6.28 | 6.29 | 6.19 | 6.22 | -0.80% | 0.52 | 1.14% |
| 2025-08-20 | 6.14 | 6.27 | 6.12 | 6.27 | +1.62% | 0.64 | 1.41% |