东风股份
sh600006 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.21
涨跌幅
-2.43%
成交量
18,344,400 股
成交额
96,661,768 元
换手率
0.92%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.34 | 5.21 | 5.38 | 5.21 | -2.43% | 18,344,400 | 96,661,768 | 0.92 |
| 2026-10-13 | 5.38 | 5.34 | 5.40 | 5.30 | -1.66% | 18,452,800 | 98,816,224 | 0.92 |
| 2026-10-12 | 5.41 | 5.43 | 5.47 | 5.33 | -0.37% | 22,834,700 | 122,893,848 | 1.14 |
| 2026-10-09 | 5.45 | 5.45 | 5.49 | 5.27 | -0.91% | 33,194,100 | 178,152,736 | 1.66 |
| 2026-10-08 | 5.61 | 5.50 | 5.65 | 5.47 | -4.01% | 42,202,400 | 234,095,840 | 2.11 |
| 2026-09-30 | 5.57 | 5.73 | 5.90 | 5.43 | +2.69% | 62,217,300 | 354,416,448 | 3.11 |
| 2026-09-29 | 5.70 | 5.58 | 5.70 | 5.55 | -4.29% | 58,490,300 | 327,228,288 | 2.92 |
| 2026-09-28 | 5.45 | 5.83 | 5.95 | 5.44 | +6.19% | 84,422,300 | 483,300,864 | 4.22 |
| 2026-09-24 | 5.40 | 5.49 | 5.68 | 5.39 | +2.81% | 61,604,800 | 340,963,616 | 3.08 |
| 2026-09-23 | 5.30 | 5.34 | 5.42 | 5.25 | +0.56% | 19,216,900 | 102,908,144 | 0.96 |
| 2026-09-22 | 5.33 | 5.31 | 5.36 | 5.30 | -0.19% | 11,146,400 | 59,303,744 | 0.56 |
| 2026-09-21 | 5.27 | 5.32 | 5.35 | 5.25 | +0.95% | 13,429,000 | 71,253,024 | 0.67 |
| 2026-09-18 | 5.33 | 5.27 | 5.35 | 5.25 | -1.31% | 15,088,500 | 79,665,792 | 0.75 |
| 2026-09-17 | 5.19 | 5.34 | 5.36 | 5.18 | +1.71% | 15,505,100 | 82,218,104 | 0.78 |
| 2026-09-16 | 5.22 | 5.25 | 5.26 | 5.13 | +0.00% | 13,324,800 | 69,358,400 | 0.67 |
| 2026-09-15 | 5.36 | 5.25 | 5.53 | 5.23 | -2.05% | 23,999,400 | 128,670,816 | 1.20 |
| 2026-09-14 | 5.19 | 5.36 | 5.39 | 5.19 | +2.49% | 19,623,200 | 104,709,040 | 0.98 |
| 2026-09-11 | 5.26 | 5.23 | 5.26 | 5.16 | -0.95% | 16,744,900 | 87,067,000 | 0.84 |
| 2026-09-10 | 5.37 | 5.28 | 5.38 | 5.25 | -2.04% | 18,436,000 | 97,984,160 | 0.92 |
| 2026-09-09 | 5.38 | 5.39 | 5.43 | 5.35 | +0.19% | 8,110,500 | 43,736,828 | 0.41 |
| 2026-09-08 | 5.33 | 5.38 | 5.41 | 5.30 | +1.13% | 12,610,900 | 67,789,312 | 0.63 |
| 2026-09-07 | 5.37 | 5.32 | 5.38 | 5.30 | -0.75% | 10,659,300 | 56,854,864 | 0.53 |
| 2026-09-04 | 5.37 | 5.36 | 5.42 | 5.34 | +0.37% | 12,099,900 | 65,201,028 | 0.60 |
| 2026-09-03 | 5.37 | 5.34 | 5.41 | 5.33 | -0.56% | 7,305,200 | 39,189,020 | 0.37 |
| 2026-09-02 | 5.38 | 5.37 | 5.42 | 5.30 | -0.92% | 10,271,700 | 54,886,556 | 0.51 |
| 2026-09-01 | 5.35 | 5.42 | 5.46 | 5.33 | +1.31% | 12,324,500 | 66,694,832 | 0.62 |
| 2026-08-31 | 5.40 | 5.35 | 5.42 | 5.30 | -0.93% | 8,631,400 | 46,105,024 | 0.43 |
| 2026-08-28 | 5.36 | 5.40 | 5.43 | 5.32 | +0.56% | 9,340,800 | 50,175,736 | 0.47 |
| 2026-08-27 | 5.41 | 5.37 | 5.44 | 5.33 | -0.74% | 10,699,700 | 57,393,396 | 0.54 |
| 2026-08-26 | 5.37 | 5.41 | 5.48 | 5.37 | +0.74% | 11,659,800 | 63,459,604 | 0.58 |
需要全历史数据与程序化访问？
查看 东风股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600006 获取全部历史日线。