东风股份 (600006) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	6.72	6.81	0.10	1.49%	6.70	6.85	222575	15077	1.11%
2026-04-30	6.70	6.71	-0.02	-0.30%	6.66	6.75	173739	11651	0.87%
2026-04-29	6.60	6.73	0.21	3.22%	6.58	6.80	297338	19976	1.49%
2026-04-28	6.55	6.52	-0.03	-0.46%	6.47	6.58	151788	9899	0.76%
2026-04-27	6.39	6.55	0.15	2.34%	6.39	6.64	241094	15810	1.21%
2026-04-24	6.30	6.40	0.11	1.75%	6.25	6.47	202890	12946	1.01%
2026-04-23	6.37	6.29	-0.13	-2.02%	6.27	6.44	194117	12282	0.97%
2026-04-22	6.34	6.42	0.05	0.78%	6.32	6.43	108083	6904	0.54%
2026-04-21	6.46	6.37	-0.08	-1.24%	6.35	6.47	102579	6553	0.51%
2026-04-20	6.38	6.45	0.06	0.94%	6.36	6.52	135804	8758	0.68%
2026-04-17	6.39	6.39	0.01	0.16%	6.32	6.40	82333	5234	0.41%
2026-04-16	6.37	6.38	0.02	0.31%	6.36	6.42	86273	5508	0.43%
2026-04-15	6.40	6.36	-0.03	-0.47%	6.35	6.44	71740	4585	0.36%
2026-04-14	6.41	6.39	-0.01	-0.16%	6.34	6.45	90339	5760	0.45%
2026-04-13	6.34	6.40	0.02	0.31%	6.32	6.43	111764	7136	0.56%
2026-04-10	6.27	6.38	0.13	2.08%	6.26	6.41	157838	10042	0.79%
2026-04-09	6.30	6.25	-0.09	-1.42%	6.25	6.33	99137	6223	0.50%
2026-04-08	6.28	6.34	0.13	2.09%	6.28	6.36	134566	8511	0.67%
2026-04-07	6.19	6.21	0.02	0.32%	6.17	6.24	56014	3479	0.28%
2026-04-03	6.30	6.19	-0.10	-1.59%	6.18	6.31	98111	6100	0.49%
2026-04-02	6.39	6.29	-0.10	-1.56%	6.27	6.40	92332	5841	0.46%
2026-04-01	6.43	6.39	0.02	0.31%	6.37	6.45	79785	5107	0.40%
2026-03-31	6.37	6.37	0.01	0.16%	6.35	6.48	123228	7908	0.62%
2026-03-30	6.32	6.36	-0.03	-0.47%	6.23	6.37	112027	7065	0.56%
2026-03-27	6.30	6.39	0.02	0.31%	6.29	6.39	116905	7431	0.58%
2026-03-26	6.47	6.37	-0.09	-1.39%	6.35	6.49	115179	7399	0.58%
2026-03-25	6.36	6.46	0.11	1.73%	6.36	6.48	122131	7859	0.61%
2026-03-24	6.31	6.35	0.13	2.09%	6.23	6.37	150791	9516	0.75%
2026-03-23	6.50	6.22	-0.37	-5.61%	6.18	6.55	221022	14069	1.11%
2026-03-20	6.78	6.59	-0.15	-2.23%	6.58	6.80	146837	9790	0.73%
2026-03-19	6.87	6.74	-0.18	-2.60%	6.73	6.89	156615	10637	0.78%
2026-03-18	6.96	6.92	-0.03	-0.43%	6.86	6.96	118133	8152	0.59%
2026-03-17	7.00	6.95	-0.03	-0.43%	6.94	7.12	198342	13910	0.99%
2026-03-16	6.90	6.98	0.08	1.16%	6.83	7.04	186480	12941	0.93%
2026-03-13	6.90	6.90	-0.04	-0.58%	6.89	6.98	148760	10313	0.74%
2026-03-12	7.00	6.94	-0.05	-0.72%	6.92	7.00	140442	9757	0.70%
2026-03-11	6.93	6.99	0.11	1.60%	6.87	7.01	238740	16586	1.19%
2026-03-10	6.73	6.88	0.17	2.53%	6.72	6.94	234255	16025	1.17%
2026-03-09	6.75	6.71	-0.07	-1.03%	6.67	6.75	139484	9343	0.70%
2026-03-06	6.75	6.78	0.00	0.00%	6.74	6.82	97886	6642	0.49%
2026-03-05	6.88	6.78	-0.08	-1.17%	6.76	6.93	203771	13921	1.02%
2026-03-04	6.65	6.86	0.17	2.54%	6.51	7.05	346791	23262	1.73%
2026-03-03	6.83	6.69	-0.14	-2.05%	6.66	6.85	226607	15276	1.13%
2026-03-02	6.90	6.83	-0.11	-1.59%	6.80	6.90	182662	12506	0.91%
2026-02-27	6.90	6.94	0.03	0.43%	6.88	6.96	109145	7558	0.55%
2026-02-26	6.97	6.91	-0.05	-0.72%	6.90	6.98	135358	9371	0.68%
2026-02-25	6.95	6.96	0.01	0.14%	6.94	7.00	163160	11385	0.82%
2026-02-24	6.90	6.95	0.08	1.16%	6.90	6.96	134953	9354	0.67%
2026-02-13	6.85	6.87	0.02	0.29%	6.83	6.94	165318	11378	0.83%
2026-02-12	6.92	6.85	-0.06	-0.87%	6.84	6.94	124578	8558	0.62%
2026-02-11	6.93	6.91	-0.01	-0.14%	6.90	6.95	94202	6524	0.47%
2026-02-10	6.95	6.92	-0.03	-0.43%	6.92	6.95	97831	6780	0.49%
2026-02-09	6.94	6.95	0.04	0.58%	6.92	6.96	110848	7692	0.55%
2026-02-06	6.93	6.91	-0.01	-0.14%	6.90	6.96	128179	8883	0.64%
2026-02-05	6.93	6.92	-0.04	-0.57%	6.90	6.96	130896	9068	0.65%
2026-02-04	6.86	6.96	0.09	1.31%	6.83	6.97	140289	9693	0.70%
2026-02-03	6.86	6.87	0.05	0.73%	6.82	6.88	108647	7451	0.54%
2026-02-02	6.91	6.82	-0.11	-1.59%	6.81	6.93	157377	10828	0.79%
2026-01-30	6.97	6.93	-0.06	-0.86%	6.88	7.00	186914	12958	0.93%
2026-01-29	6.92	6.99	0.04	0.58%	6.86	7.00	232716	16130	1.16%
2026-01-28	7.03	6.95	-0.08	-1.14%	6.91	7.03	211470	14700	1.06%
2026-01-27	7.10	7.03	-0.09	-1.26%	6.97	7.13	279851	19645	1.40%