东风股份(600006)股票行情
东风股份(600006)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.16 | 7.23 | 0.07 | 0.98% | 7.16 | 7.34 | 250747 | 18142.18 | 1.25% |
| 2025-07-31 | 7.27 | 7.16 | -0.14 | -1.92% | 7.13 | 7.30 | 304422 | 21932.25 | 1.52% |
| 2025-07-30 | 7.32 | 7.30 | -0.03 | -0.41% | 7.25 | 7.36 | 272885 | 19972.90 | 1.36% |
| 2025-07-29 | 7.36 | 7.33 | -0.05 | -0.68% | 7.25 | 7.38 | 292357 | 21356.02 | 1.46% |
| 2025-07-28 | 7.44 | 7.38 | -0.04 | -0.54% | 7.34 | 7.45 | 273945 | 20234.57 | 1.37% |
| 2025-07-25 | 7.43 | 7.42 | -0.02 | -0.27% | 7.39 | 7.50 | 303977 | 22607.97 | 1.52% |
| 2025-07-24 | 7.36 | 7.44 | 0.07 | 0.95% | 7.35 | 7.44 | 353122 | 26150.04 | 1.77% |
| 2025-07-23 | 7.47 | 7.37 | -0.11 | -1.47% | 7.37 | 7.55 | 528715 | 39462.85 | 2.64% |
| 2025-07-22 | 7.45 | 7.48 | 0.01 | 0.13% | 7.42 | 7.69 | 621203 | 46728.95 | 3.11% |
| 2025-07-21 | 7.32 | 7.47 | 0.14 | 1.91% | 7.31 | 7.48 | 514737 | 38141.66 | 2.57% |
| 2025-07-18 | 7.34 | 7.33 | 0.01 | 0.14% | 7.27 | 7.37 | 315441 | 23048.46 | 1.58% |
| 2025-07-17 | 7.24 | 7.32 | 0.07 | 0.97% | 7.23 | 7.32 | 369381 | 26870.44 | 1.85% |
| 2025-07-16 | 7.25 | 7.25 | -0.02 | -0.28% | 7.22 | 7.27 | 295240 | 21390.41 | 1.48% |
| 2025-07-15 | 7.20 | 7.27 | 0.08 | 1.11% | 7.09 | 7.28 | 515832 | 37080.38 | 2.58% |
| 2025-07-14 | 7.21 | 7.19 | -0.02 | -0.28% | 7.17 | 7.23 | 208605 | 15020.24 | 1.04% |
| 2025-07-11 | 7.16 | 7.21 | 0.02 | 0.28% | 7.16 | 7.25 | 304130 | 21909.61 | 1.52% |
| 2025-07-10 | 7.14 | 7.19 | 0.03 | 0.42% | 7.12 | 7.21 | 228276 | 16372.71 | 1.14% |
| 2025-07-09 | 7.17 | 7.16 | -0.01 | -0.14% | 7.15 | 7.22 | 265121 | 19054.24 | 1.33% |
| 2025-07-08 | 7.12 | 7.17 | 0.03 | 0.42% | 7.10 | 7.18 | 222595 | 15925.13 | 1.11% |
| 2025-07-07 | 7.14 | 7.14 | -0.01 | -0.14% | 7.10 | 7.16 | 159767 | 11407.65 | 0.80% |
| 2025-07-04 | 7.18 | 7.15 | -0.03 | -0.42% | 7.14 | 7.19 | 183760 | 13154.86 | 0.92% |
| 2025-07-03 | 7.17 | 7.18 | 0.00 | 0.00% | 7.16 | 7.21 | 167316 | 12010.53 | 0.84% |
| 2025-07-02 | 7.21 | 7.18 | -0.03 | -0.42% | 7.14 | 7.23 | 224857 | 16118.78 | 1.12% |
| 2025-07-01 | 7.25 | 7.21 | -0.02 | -0.28% | 7.16 | 7.29 | 292104 | 21080.01 | 1.46% |
| 2025-06-30 | 7.20 | 7.23 | -0.01 | -0.14% | 7.15 | 7.23 | 282174 | 20296.77 | 1.41% |
| 2025-06-27 | 7.15 | 7.24 | 0.13 | 1.83% | 7.12 | 7.28 | 550765 | 39695.42 | 2.75% |
| 2025-06-26 | 7.16 | 7.11 | -0.08 | -1.11% | 7.10 | 7.16 | 350278 | 24959.56 | 1.75% |
| 2025-06-25 | 7.08 | 7.19 | 0.07 | 0.98% | 7.08 | 7.19 | 470393 | 33608.43 | 2.35% |
| 2025-06-24 | 7.00 | 7.12 | 0.15 | 2.15% | 7.00 | 7.12 | 357480 | 25324.45 | 1.79% |
| 2025-06-23 | 6.89 | 6.97 | 0.02 | 0.29% | 6.85 | 6.98 | 205780 | 14243.28 | 1.03% |
| 2025-06-20 | 6.96 | 6.95 | -0.01 | -0.14% | 6.90 | 6.99 | 223561 | 15521.21 | 1.12% |
| 2025-06-19 | 7.08 | 6.96 | -0.14 | -1.97% | 6.94 | 7.11 | 369815 | 25911.77 | 1.85% |
| 2025-06-18 | 7.19 | 7.10 | -0.08 | -1.11% | 7.07 | 7.19 | 238414 | 16946.24 | 1.19% |
| 2025-06-17 | 7.14 | 7.18 | 0.03 | 0.42% | 7.13 | 7.23 | 317531 | 22782.38 | 1.59% |
| 2025-06-16 | 7.09 | 7.15 | 0.04 | 0.56% | 7.05 | 7.16 | 250190 | 17826.63 | 1.25% |
| 2025-06-13 | 7.20 | 7.11 | -0.14 | -1.93% | 7.10 | 7.22 | 385655 | 27539.79 | 1.93% |
| 2025-06-12 | 7.23 | 7.25 | -0.01 | -0.14% | 7.18 | 7.26 | 341562 | 24678.32 | 1.71% |
| 2025-06-11 | 7.25 | 7.26 | 0.01 | 0.14% | 7.23 | 7.29 | 394106 | 28614.88 | 1.97% |
| 2025-06-10 | 7.30 | 7.25 | -0.07 | -0.96% | 7.14 | 7.31 | 602019 | 43529.15 | 3.01% |
| 2025-06-09 | 7.30 | 7.32 | 0.02 | 0.27% | 7.26 | 7.34 | 542951 | 39675.35 | 2.71% |
| 2025-06-06 | 7.32 | 7.30 | -0.10 | -1.35% | 7.23 | 7.35 | 739026 | 53807.16 | 3.70% |
| 2025-06-05 | 7.68 | 7.40 | -0.53 | -6.68% | 7.31 | 7.71 | 1575324 | 116872.20 | 7.88% |
| 2025-06-04 | 8.07 | 7.93 | -0.13 | -1.61% | 7.85 | 8.10 | 688678 | 54621.80 | 3.44% |
| 2025-06-03 | 8.31 | 8.06 | -0.12 | -1.47% | 8.01 | 8.44 | 1057124 | 86341.23 | 5.29% |
| 2025-05-30 | 8.82 | 8.18 | -0.74 | -8.30% | 8.15 | 8.94 | 1855120 | 157280.92 | 9.28% |
| 2025-05-29 | 8.38 | 8.92 | 0.81 | 9.99% | 8.38 | 8.92 | 1571914 | 138764.25 | 7.86% |
| 2025-05-28 | 7.99 | 8.11 | 0.37 | 4.78% | 7.99 | 8.39 | 1482083 | 121340.19 | 7.41% |
| 2025-05-27 | 7.78 | 7.74 | 0.00 | 0.00% | 7.67 | 7.94 | 622799 | 48437.78 | 3.11% |
| 2025-05-26 | 7.76 | 7.74 | 0.01 | 0.13% | 7.60 | 7.87 | 822217 | 63540.01 | 4.11% |
| 2025-05-23 | 7.81 | 7.73 | -0.09 | -1.15% | 7.68 | 8.10 | 1366800 | 107971.63 | 6.83% |
| 2025-05-22 | 7.66 | 7.82 | 0.20 | 2.62% | 7.58 | 8.10 | 1410756 | 110372.47 | 7.05% |
| 2025-05-21 | 7.77 | 7.62 | -0.21 | -2.68% | 7.53 | 7.77 | 1221873 | 93342.70 | 6.11% |
| 2025-05-20 | 7.17 | 7.83 | 0.71 | 9.97% | 7.15 | 7.83 | 1581195 | 119621.71 | 7.91% |
| 2025-05-19 | 7.10 | 7.12 | 0.08 | 1.14% | 7.03 | 7.17 | 272955 | 19369.98 | 1.36% |
| 2025-05-16 | 6.95 | 7.04 | 0.10 | 1.44% | 6.94 | 7.09 | 233858 | 16452.79 | 1.17% |
| 2025-05-15 | 7.09 | 6.94 | -0.16 | -2.25% | 6.94 | 7.09 | 240819 | 16839.27 | 1.20% |
| 2025-05-14 | 7.07 | 7.10 | 0.01 | 0.14% | 7.02 | 7.12 | 214892 | 15197.76 | 1.07% |
| 2025-05-13 | 7.18 | 7.09 | -0.04 | -0.56% | 7.08 | 7.20 | 221766 | 15799.25 | 1.11% |
| 2025-05-12 | 7.12 | 7.13 | 0.04 | 0.56% | 7.09 | 7.15 | 165989 | 11818.64 | 0.83% |
| 2025-05-09 | 7.20 | 7.09 | -0.09 | -1.25% | 7.05 | 7.20 | 215984 | 15340.58 | 1.08% |
| 2025-05-08 | 7.15 | 7.18 | -0.02 | -0.28% | 7.13 | 7.20 | 260537 | 18691.54 | 1.30% |
| 2025-05-07 | 7.16 | 7.20 | 0.10 | 1.41% | 7.10 | 7.23 | 416437 | 29847.54 | 2.08% |
| 2025-05-06 | 7.05 | 7.10 | 0.08 | 1.14% | 7.04 | 7.12 | 232005 | 16448.43 | 1.16% |
| 2025-04-30 | 6.93 | 7.02 | 0.11 | 1.59% | 6.92 | 7.04 | 205895 | 14418.48 | 1.03% |
| 2025-04-29 | 6.88 | 6.91 | 0.03 | 0.44% | 6.84 | 6.94 | 138268 | 9556.26 | 0.69% |
| 2025-04-28 | 7.05 | 6.88 | -0.20 | -2.82% | 6.87 | 7.05 | 267111 | 18520.53 | 1.34% |
| 2025-04-25 | 7.07 | 7.08 | 0.02 | 0.28% | 7.04 | 7.15 | 246110 | 17483.64 | 1.23% |
| 2025-04-24 | 7.12 | 7.06 | -0.07 | -0.98% | 7.06 | 7.25 | 315103 | 22456.17 | 1.58% |
| 2025-04-23 | 7.03 | 7.13 | 0.14 | 2.00% | 7.03 | 7.17 | 393244 | 27899.94 | 1.97% |
| 2025-04-22 | 6.97 | 6.99 | -0.01 | -0.14% | 6.97 | 7.10 | 189707 | 13318.43 | 0.95% |
| 2025-04-21 | 6.96 | 7.00 | 0.04 | 0.57% | 6.90 | 7.02 | 186970 | 13074.61 | 0.93% |
| 2025-04-18 | 6.96 | 6.96 | -0.04 | -0.57% | 6.88 | 7.00 | 197058 | 13646.78 | 0.99% |
| 2025-04-17 | 6.90 | 7.00 | 0.04 | 0.57% | 6.90 | 7.13 | 270864 | 19043.78 | 1.35% |
| 2025-04-16 | 6.99 | 6.96 | -0.05 | -0.71% | 6.84 | 7.02 | 239052 | 16580.96 | 1.20% |
| 2025-04-15 | 7.13 | 7.01 | -0.12 | -1.68% | 6.98 | 7.14 | 314048 | 22085.71 | 1.57% |
| 2025-04-14 | 7.10 | 7.13 | 0.21 | 3.03% | 7.01 | 7.21 | 474209 | 33812.03 | 2.37% |
| 2025-04-11 | 6.83 | 6.92 | 0.01 | 0.14% | 6.82 | 6.97 | 349582 | 24176.82 | 1.75% |
| 2025-04-10 | 6.91 | 6.91 | 0.08 | 1.17% | 6.88 | 7.07 | 479937 | 33464.20 | 2.40% |
| 2025-04-09 | 6.69 | 6.83 | -0.06 | -0.87% | 6.40 | 6.93 | 566770 | 38078.91 | 2.83% |
| 2025-04-08 | 6.68 | 6.89 | 0.12 | 1.77% | 6.48 | 6.99 | 696913 | 46733.27 | 3.48% |
上证大盘股票行情在线 K线走势图
