东风股份(600006)股票行情 东风股份股票行情 600006股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.70 | 7.72 | 0.04 | 0.52% | 7.66 | 7.77 | 293506 | 22669.81 | 1.47% |
| 2025-10-23 | 7.55 | 7.68 | 0.10 | 1.32% | 7.50 | 7.68 | 263809 | 19991.10 | 1.32% |
| 2025-10-22 | 7.57 | 7.58 | -0.01 | -0.13% | 7.55 | 7.64 | 212992 | 16187.00 | 1.06% |
| 2025-10-21 | 7.51 | 7.59 | 0.08 | 1.07% | 7.47 | 7.61 | 260387 | 19702.08 | 1.30% |
| 2025-10-20 | 7.49 | 7.51 | 0.10 | 1.35% | 7.43 | 7.52 | 226737 | 16946.64 | 1.13% |
| 2025-10-17 | 7.65 | 7.41 | -0.29 | -3.77% | 7.41 | 7.68 | 461780 | 34817.47 | 2.31% |
| 2025-10-16 | 7.74 | 7.70 | -0.07 | -0.90% | 7.68 | 7.85 | 404243 | 31283.78 | 2.02% |
| 2025-10-15 | 7.59 | 7.77 | 0.20 | 2.64% | 7.58 | 7.83 | 504362 | 38897.75 | 2.52% |
| 2025-10-14 | 7.64 | 7.57 | -0.09 | -1.17% | 7.56 | 7.76 | 446126 | 34168.96 | 2.23% |
| 2025-10-13 | 7.53 | 7.66 | -0.14 | -1.79% | 7.48 | 7.68 | 545440 | 41348.38 | 2.73% |
| 2025-10-10 | 7.85 | 7.80 | -0.09 | -1.14% | 7.76 | 7.99 | 525473 | 41301.40 | 2.63% |
| 2025-10-09 | 7.96 | 7.89 | -0.17 | -2.11% | 7.82 | 8.00 | 653146 | 51575.49 | 3.27% |
| 2025-09-30 | 7.58 | 8.06 | 0.46 | 6.05% | 7.53 | 8.15 | 1232612 | 97202.60 | 6.16% |
| 2025-09-29 | 7.60 | 7.60 | 0.00 | 0.00% | 7.44 | 7.68 | 395719 | 29886.55 | 1.98% |
| 2025-09-26 | 7.67 | 7.60 | -0.06 | -0.78% | 7.60 | 7.85 | 531155 | 41013.86 | 2.66% |
| 2025-09-25 | 7.65 | 7.66 | -0.05 | -0.65% | 7.61 | 7.73 | 408218 | 31295.52 | 2.04% |
| 2025-09-24 | 7.53 | 7.71 | 0.06 | 0.78% | 7.50 | 7.77 | 675757 | 51556.72 | 3.38% |
| 2025-09-23 | 7.34 | 7.65 | 0.32 | 4.37% | 7.16 | 7.86 | 998683 | 75679.09 | 4.99% |
| 2025-09-22 | 7.34 | 7.33 | -0.01 | -0.14% | 7.26 | 7.35 | 195672 | 14281.95 | 0.98% |
| 2025-09-19 | 7.42 | 7.34 | -0.07 | -0.94% | 7.31 | 7.44 | 276013 | 20284.89 | 1.38% |
| 2025-09-18 | 7.56 | 7.41 | -0.13 | -1.72% | 7.37 | 7.61 | 455934 | 34203.20 | 2.28% |
| 2025-09-17 | 7.56 | 7.54 | -0.02 | -0.26% | 7.51 | 7.57 | 229925 | 17333.98 | 1.15% |
| 2025-09-16 | 7.57 | 7.56 | -0.03 | -0.40% | 7.50 | 7.59 | 246559 | 18602.69 | 1.23% |
| 2025-09-15 | 7.53 | 7.59 | 0.09 | 1.20% | 7.51 | 7.63 | 347668 | 26348.00 | 1.74% |
| 2025-09-12 | 7.54 | 7.50 | -0.07 | -0.92% | 7.49 | 7.60 | 347644 | 26217.42 | 1.74% |
| 2025-09-11 | 7.44 | 7.57 | 0.11 | 1.47% | 7.37 | 7.60 | 433288 | 32470.18 | 2.17% |
| 2025-09-10 | 7.44 | 7.46 | 0.00 | 0.00% | 7.43 | 7.50 | 212874 | 15877.90 | 1.06% |
| 2025-09-09 | 7.46 | 7.46 | -0.03 | -0.40% | 7.42 | 7.54 | 301219 | 22526.38 | 1.51% |
| 2025-09-08 | 7.50 | 7.49 | 0.01 | 0.13% | 7.42 | 7.53 | 339632 | 25370.10 | 1.70% |
| 2025-09-05 | 7.41 | 7.48 | 0.06 | 0.81% | 7.35 | 7.50 | 349654 | 25985.12 | 1.75% |
| 2025-09-04 | 7.55 | 7.42 | -0.20 | -2.62% | 7.35 | 7.56 | 514396 | 38321.91 | 2.57% |
| 2025-09-03 | 7.61 | 7.62 | 0.05 | 0.66% | 7.53 | 7.77 | 799970 | 61349.02 | 4.00% |
| 2025-09-02 | 7.61 | 7.57 | -0.04 | -0.53% | 7.46 | 7.62 | 376259 | 28355.53 | 1.88% |
| 2025-09-01 | 7.55 | 7.61 | 0.06 | 0.79% | 7.50 | 7.69 | 446145 | 33947.69 | 2.23% |
| 2025-08-29 | 7.54 | 7.55 | -0.06 | -0.79% | 7.53 | 7.65 | 521580 | 39508.63 | 2.61% |
| 2025-08-28 | 7.63 | 7.61 | -0.01 | -0.13% | 7.37 | 7.67 | 697084 | 52535.76 | 3.49% |
| 2025-08-27 | 7.94 | 7.62 | -0.29 | -3.67% | 7.62 | 8.06 | 1058653 | 82680.52 | 5.29% |
| 2025-08-26 | 8.27 | 7.91 | -0.37 | -4.47% | 7.90 | 8.30 | 1232950 | 98823.12 | 6.16% |
| 2025-08-25 | 8.54 | 8.28 | -0.20 | -2.36% | 8.16 | 8.94 | 1872451 | 157680.03 | 9.36% |
| 2025-08-22 | 7.96 | 8.48 | 0.55 | 6.94% | 7.85 | 8.66 | 1607272 | 133831.19 | 8.04% |
| 2025-08-21 | 7.89 | 7.93 | 0.04 | 0.51% | 7.81 | 7.95 | 585545 | 46145.46 | 2.93% |
| 2025-08-20 | 7.64 | 7.89 | 0.22 | 2.87% | 7.59 | 7.96 | 895060 | 69964.16 | 4.48% |
| 2025-08-19 | 7.66 | 7.67 | 0.00 | 0.00% | 7.59 | 7.70 | 364960 | 27908.99 | 1.82% |
| 2025-08-18 | 7.69 | 7.67 | -0.05 | -0.65% | 7.63 | 7.73 | 536858 | 41167.55 | 2.68% |
| 2025-08-15 | 7.37 | 7.72 | 0.31 | 4.18% | 7.36 | 7.75 | 588562 | 44533.50 | 2.94% |
| 2025-08-14 | 7.57 | 7.41 | -0.16 | -2.11% | 7.40 | 7.64 | 462367 | 34727.14 | 2.31% |
| 2025-08-13 | 7.55 | 7.57 | 0.02 | 0.26% | 7.51 | 7.69 | 444632 | 33692.02 | 2.22% |
| 2025-08-12 | 7.52 | 7.55 | -0.09 | -1.18% | 7.50 | 7.62 | 497232 | 37497.21 | 2.49% |
| 2025-08-11 | 7.52 | 7.64 | 0.28 | 3.80% | 7.50 | 7.79 | 1050622 | 80097.25 | 5.25% |
| 2025-08-08 | 7.28 | 7.36 | 0.05 | 0.68% | 7.25 | 7.44 | 430981 | 31654.23 | 2.15% |
| 2025-08-07 | 7.35 | 7.31 | -0.03 | -0.41% | 7.27 | 7.36 | 237416 | 17349.93 | 1.19% |
| 2025-08-06 | 7.31 | 7.34 | 0.01 | 0.14% | 7.26 | 7.34 | 239910 | 17531.85 | 1.20% |
| 2025-08-05 | 7.27 | 7.33 | 0.06 | 0.83% | 7.25 | 7.34 | 255875 | 18708.17 | 1.28% |
| 2025-08-04 | 7.24 | 7.27 | 0.04 | 0.55% | 7.20 | 7.28 | 218304 | 15801.37 | 1.09% |
| 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% |
上证大盘股票行情在线 K线走势图
东风股份(600006)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
