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 |
|---|
| 2026-02-03 | 6.86 | 6.87 | 0.05 | 0.73% | 6.82 | 6.88 | 108647 | 7451.41 | 0.54% |
| 2026-02-02 | 6.91 | 6.82 | -0.11 | -1.59% | 6.81 | 6.93 | 157377 | 10828.73 | 0.79% |
| 2026-01-30 | 6.97 | 6.93 | -0.06 | -0.86% | 6.88 | 7.00 | 186914 | 12958.34 | 0.93% |
| 2026-01-29 | 6.92 | 6.99 | 0.04 | 0.58% | 6.86 | 7.00 | 232716 | 16130.28 | 1.16% |
| 2026-01-28 | 7.03 | 6.95 | -0.08 | -1.14% | 6.91 | 7.03 | 211470 | 14700.19 | 1.06% |
| 2026-01-27 | 7.10 | 7.03 | -0.09 | -1.26% | 6.97 | 7.13 | 279851 | 19645.01 | 1.40% |
| 2026-01-26 | 7.23 | 7.12 | -0.12 | -1.66% | 7.09 | 7.25 | 326911 | 23351.81 | 1.63% |
| 2026-01-23 | 7.24 | 7.24 | -0.11 | -1.50% | 7.09 | 7.26 | 511010 | 36714.82 | 2.56% |
| 2026-01-22 | 7.30 | 7.35 | 0.07 | 0.96% | 7.29 | 7.37 | 184818 | 13539.57 | 0.92% |
| 2026-01-21 | 7.28 | 7.28 | -0.03 | -0.41% | 7.25 | 7.34 | 173407 | 12650.78 | 0.87% |
| 2026-01-20 | 7.36 | 7.31 | -0.06 | -0.81% | 7.28 | 7.39 | 181236 | 13266.03 | 0.91% |
| 2026-01-19 | 7.35 | 7.37 | 0.03 | 0.41% | 7.34 | 7.41 | 203552 | 15003.83 | 1.02% |
| 2026-01-16 | 7.46 | 7.34 | -0.10 | -1.34% | 7.30 | 7.47 | 266448 | 19606.33 | 1.33% |
| 2026-01-15 | 7.37 | 7.44 | 0.07 | 0.95% | 7.34 | 7.47 | 254826 | 18891.38 | 1.27% |
| 2026-01-14 | 7.36 | 7.37 | -0.08 | -1.07% | 7.32 | 7.50 | 418265 | 31008.24 | 2.09% |
| 2026-01-13 | 7.38 | 7.45 | 0.07 | 0.95% | 7.30 | 7.63 | 584185 | 43614.84 | 2.92% |
| 2026-01-12 | 7.25 | 7.38 | 0.12 | 1.65% | 7.23 | 7.39 | 354706 | 25963.72 | 1.77% |
| 2026-01-09 | 7.24 | 7.26 | 0.02 | 0.28% | 7.21 | 7.29 | 220032 | 15962.68 | 1.10% |
| 2026-01-08 | 7.22 | 7.24 | 0.02 | 0.28% | 7.19 | 7.26 | 168347 | 12165.93 | 0.84% |
| 2026-01-07 | 7.30 | 7.22 | -0.09 | -1.23% | 7.22 | 7.31 | 202020 | 14655.13 | 1.01% |
| 2026-01-06 | 7.20 | 7.31 | 0.11 | 1.53% | 7.20 | 7.31 | 244460 | 17790.40 | 1.22% |
| 2026-01-05 | 7.17 | 7.20 | 0.02 | 0.28% | 7.15 | 7.21 | 163133 | 11715.89 | 0.82% |
| 2025-12-31 | 7.22 | 7.18 | 0.00 | 0.00% | 7.15 | 7.23 | 123263 | 8859.80 | 0.62% |
| 2025-12-30 | 7.20 | 7.18 | -0.02 | -0.28% | 7.17 | 7.23 | 115040 | 8281.08 | 0.58% |
| 2025-12-29 | 7.19 | 7.20 | 0.00 | 0.00% | 7.16 | 7.23 | 143499 | 10337.63 | 0.72% |
| 2025-12-26 | 7.18 | 7.20 | 0.01 | 0.14% | 7.17 | 7.22 | 152754 | 10997.29 | 0.76% |
| 2025-12-25 | 7.23 | 7.19 | -0.02 | -0.28% | 7.17 | 7.23 | 115560 | 8313.63 | 0.58% |
| 2025-12-24 | 7.17 | 7.21 | 0.03 | 0.42% | 7.16 | 7.23 | 98074 | 7066.58 | 0.49% |
| 2025-12-23 | 7.27 | 7.18 | -0.10 | -1.37% | 7.16 | 7.27 | 153775 | 11080.79 | 0.77% |
| 2025-12-22 | 7.27 | 7.28 | 0.06 | 0.83% | 7.19 | 7.41 | 232990 | 17020.85 | 1.16% |
| 2025-12-19 | 7.17 | 7.22 | 0.07 | 0.98% | 7.14 | 7.24 | 148549 | 10700.76 | 0.74% |
| 2025-12-18 | 7.11 | 7.15 | 0.02 | 0.28% | 7.09 | 7.17 | 137775 | 9847.54 | 0.69% |
| 2025-12-17 | 7.06 | 7.13 | 0.00 | 0.00% | 7.05 | 7.15 | 151479 | 10749.40 | 0.76% |
| 2025-12-16 | 7.15 | 7.13 | 0.03 | 0.42% | 7.03 | 7.24 | 229117 | 16329.43 | 1.15% |
| 2025-12-15 | 7.09 | 7.10 | -0.02 | -0.28% | 7.07 | 7.15 | 103522 | 7359.95 | 0.52% |
| 2025-12-12 | 7.10 | 7.12 | 0.02 | 0.28% | 7.08 | 7.16 | 117481 | 8378.91 | 0.59% |
| 2025-12-11 | 7.28 | 7.10 | -0.17 | -2.34% | 7.10 | 7.28 | 238729 | 17098.69 | 1.19% |
| 2025-12-10 | 7.23 | 7.27 | 0.02 | 0.28% | 7.19 | 7.28 | 167944 | 12136.21 | 0.84% |
| 2025-12-09 | 7.33 | 7.25 | -0.11 | -1.49% | 7.24 | 7.35 | 190602 | 13877.71 | 0.95% |
| 2025-12-08 | 7.35 | 7.36 | -0.01 | -0.14% | 7.34 | 7.40 | 182326 | 13428.30 | 0.91% |
| 2025-12-05 | 7.28 | 7.37 | 0.12 | 1.66% | 7.21 | 7.37 | 177368 | 12954.10 | 0.89% |
| 2025-12-04 | 7.37 | 7.25 | -0.12 | -1.63% | 7.23 | 7.39 | 198107 | 14429.65 | 0.99% |
| 2025-12-03 | 7.42 | 7.37 | -0.05 | -0.67% | 7.33 | 7.44 | 180258 | 13284.65 | 0.90% |
| 2025-12-02 | 7.46 | 7.42 | -0.04 | -0.54% | 7.40 | 7.46 | 123044 | 9133.18 | 0.62% |
| 2025-12-01 | 7.43 | 7.46 | 0.03 | 0.40% | 7.41 | 7.47 | 163512 | 12177.20 | 0.82% |
| 2025-11-28 | 7.34 | 7.43 | 0.10 | 1.36% | 7.32 | 7.45 | 204857 | 15152.93 | 1.02% |
| 2025-11-27 | 7.35 | 7.33 | -0.03 | -0.41% | 7.30 | 7.42 | 177498 | 13060.51 | 0.89% |
| 2025-11-26 | 7.46 | 7.36 | -0.09 | -1.21% | 7.35 | 7.47 | 258033 | 19062.73 | 1.29% |
| 2025-11-25 | 7.52 | 7.45 | -0.04 | -0.53% | 7.44 | 7.53 | 307791 | 23002.84 | 1.54% |
| 2025-11-24 | 7.39 | 7.49 | 0.14 | 1.90% | 7.31 | 7.58 | 345717 | 25743.27 | 1.73% |
| 2025-11-21 | 7.58 | 7.35 | -0.34 | -4.42% | 7.35 | 7.64 | 474297 | 35447.36 | 2.37% |
| 2025-11-20 | 7.96 | 7.69 | -0.22 | -2.78% | 7.67 | 7.96 | 473834 | 36717.55 | 2.37% |
| 2025-11-19 | 7.85 | 7.91 | 0.02 | 0.25% | 7.80 | 8.02 | 459289 | 36330.34 | 2.30% |
| 2025-11-18 | 8.13 | 7.89 | -0.23 | -2.83% | 7.82 | 8.23 | 683331 | 54366.47 | 3.42% |
| 2025-11-17 | 7.98 | 8.12 | 0.22 | 2.78% | 7.91 | 8.19 | 799165 | 64550.02 | 4.00% |
| 2025-11-14 | 7.89 | 7.90 | 0.00 | 0.00% | 7.86 | 8.01 | 451114 | 35754.66 | 2.26% |
| 2025-11-13 | 7.73 | 7.90 | 0.16 | 2.07% | 7.68 | 7.92 | 449835 | 35264.62 | 2.25% |
| 2025-11-12 | 7.85 | 7.74 | -0.11 | -1.40% | 7.71 | 7.85 | 288114 | 22387.23 | 1.44% |
| 2025-11-11 | 7.77 | 7.85 | 0.08 | 1.03% | 7.73 | 7.87 | 331389 | 25848.21 | 1.66% |
| 2025-11-10 | 7.82 | 7.77 | -0.05 | -0.64% | 7.73 | 7.83 | 254707 | 19780.35 | 1.27% |
| 2025-11-07 | 7.80 | 7.82 | -0.03 | -0.38% | 7.76 | 7.84 | 261298 | 20376.38 | 1.31% |
| 2025-11-06 | 7.85 | 7.85 | 0.01 | 0.13% | 7.81 | 7.90 | 295738 | 23238.19 | 1.48% |
| 2025-11-05 | 7.76 | 7.84 | 0.01 | 0.13% | 7.73 | 7.86 | 317975 | 24850.37 | 1.59% |
| 2025-11-04 | 7.78 | 7.83 | 0.04 | 0.51% | 7.75 | 7.96 | 416167 | 32615.29 | 2.08% |
| 2025-11-03 | 7.75 | 7.79 | 0.06 | 0.78% | 7.68 | 7.80 | 310709 | 24039.17 | 1.55% |
| 2025-10-31 | 7.73 | 7.73 | 0.01 | 0.13% | 7.72 | 7.82 | 358931 | 27891.22 | 1.79% |
| 2025-10-30 | 7.67 | 7.72 | 0.04 | 0.52% | 7.65 | 7.78 | 393577 | 30422.24 | 1.97% |
| 2025-10-29 | 7.66 | 7.68 | 0.02 | 0.26% | 7.60 | 7.69 | 214426 | 16385.82 | 1.07% |
| 2025-10-28 | 7.70 | 7.66 | -0.06 | -0.78% | 7.65 | 7.74 | 239778 | 18427.61 | 1.20% |
| 2025-10-27 | 7.77 | 7.72 | 0.00 | 0.00% | 7.66 | 7.78 | 272226 | 21008.25 | 1.36% |
| 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% |
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
