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
2026-06-26	5.35	5.19	-0.16	-2.99%	5.19	5.37	160415	8406	0.80%
2026-06-25	5.43	5.35	-0.08	-1.47%	5.30	5.44	144914	7773	0.72%
2026-06-24	5.60	5.43	-0.11	-1.99%	5.40	5.62	123520	6763	0.62%
2026-06-23	5.55	5.54	0.00	0.00%	5.52	5.68	143881	8064	0.72%
2026-06-22	5.52	5.54	-0.02	-0.36%	5.33	5.55	176741	9614	0.88%
2026-06-18	5.61	5.56	-0.10	-1.77%	5.49	5.67	178099	9928	0.89%
2026-06-17	5.76	5.66	-0.09	-1.57%	5.63	5.76	110959	6291	0.55%
2026-06-16	5.80	5.75	-0.08	-1.37%	5.72	5.82	125094	7199	0.63%
2026-06-15	5.82	5.83	0.05	0.87%	5.80	5.99	142683	8390	0.71%
2026-06-12	5.66	5.78	0.14	2.48%	5.64	5.80	133321	7649	0.67%
2026-06-11	5.75	5.64	-0.13	-2.25%	5.57	5.77	134657	7602	0.67%
2026-06-10	5.79	5.77	-0.05	-0.86%	5.66	5.82	139091	7962	0.70%
2026-06-09	5.88	5.82	-0.07	-1.19%	5.77	5.91	109234	6350	0.55%
2026-06-08	5.95	5.89	-0.08	-1.34%	5.81	6.06	166929	9874	0.83%
2026-06-05	6.00	5.97	0.04	0.67%	5.90	6.09	142597	8552	0.71%
2026-06-04	6.10	5.93	-0.17	-2.79%	5.88	6.13	182879	10935	0.91%
2026-06-03	6.16	6.10	-0.08	-1.29%	6.10	6.21	114536	7039	0.57%
2026-06-02	6.22	6.18	-0.03	-0.48%	6.18	6.27	136246	8467	0.68%
2026-06-01	6.12	6.21	0.09	1.47%	6.05	6.22	161156	9947	0.81%
2026-05-29	6.09	6.12	0.04	0.66%	6.03	6.14	142952	8716	0.71%
2026-05-28	6.16	6.08	-0.09	-1.46%	6.01	6.18	143578	8747	0.72%
2026-05-27	6.35	6.17	-0.18	-2.83%	6.14	6.39	157938	9817	0.79%
2026-05-26	6.35	6.35	-0.01	-0.16%	6.26	6.46	143995	9143	0.72%
2026-05-25	6.45	6.36	-0.14	-2.15%	6.32	6.53	164292	10498	0.82%
2026-05-22	6.58	6.50	-0.05	-0.76%	6.47	6.59	139657	9098	0.70%
2026-05-21	6.67	6.55	-0.16	-2.38%	6.52	6.77	190344	12658	0.95%
2026-05-20	6.77	6.71	-0.07	-1.03%	6.62	6.80	174564	11673	0.87%
2026-05-19	6.56	6.78	0.20	3.04%	6.55	6.81	237485	15896	1.19%
2026-05-18	6.84	6.58	-0.28	-4.08%	6.54	6.84	284777	18881	1.42%
2026-05-15	6.67	6.86	0.21	3.16%	6.58	7.04	379898	26042	1.90%
2026-05-14	6.80	6.65	-0.13	-1.92%	6.65	6.80	143633	9608	0.72%
2026-05-13	6.74	6.78	0.06	0.89%	6.66	6.82	168025	11315	0.84%
2026-05-12	6.83	6.72	-0.14	-2.04%	6.71	6.84	152093	10272	0.76%
2026-05-11	6.85	6.86	-0.03	-0.44%	6.70	6.89	230547	15682	1.15%
2026-05-08	6.96	6.89	-0.06	-0.86%	6.85	6.98	184959	12754	0.92%
2026-05-07	6.81	6.95	0.14	2.06%	6.78	6.98	290294	20111	1.45%
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%