东风汽车

600006
🏛️ 中国 →
7.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.68 7.72 7.67 7.70 2,792.5K
09:35 7.70 7.72 7.70 7.71 1,694.8K
09:40 7.71 7.78 7.71 7.76 5,386.3K
09:45 7.76 7.77 7.73 7.77 2,646.1K
09:50 7.76 7.84 7.76 7.80 8,569.2K
09:55 7.79 7.80 7.77 7.79 2,976.0K
10:00 7.79 7.79 7.76 7.79 1,655.7K
10:05 7.79 7.80 7.76 7.76 1,265.6K
10:10 7.77 7.78 7.75 7.77 1,165.8K
10:15 7.77 7.77 7.73 7.75 1,282.7K
10:20 7.75 7.75 7.74 7.75 461.2K
10:25 7.74 7.76 7.73 7.74 773.7K
10:30 7.74 7.74 7.73 7.74 549.1K
10:35 7.73 7.74 7.70 7.72 1,087.2K
10:40 7.72 7.74 7.70 7.74 790.5K
10:45 7.73 7.73 7.71 7.71 391.4K
10:50 7.72 7.73 7.71 7.73 287.0K
10:55 7.71 7.73 7.71 7.72 247.0K
11:00 7.71 7.72 7.71 7.72 354.3K
11:05 7.71 7.72 7.70 7.71 661.4K
11:10 7.70 7.71 7.69 7.69 961.1K
11:15 7.70 7.70 7.68 7.69 380.0K
11:20 7.69 7.69 7.67 7.67 705.3K
11:25 7.67 7.70 7.67 7.69 507.8K
13:00 7.70 7.70 7.67 7.67 605.9K
13:05 7.67 7.68 7.67 7.68 347.9K
13:10 7.67 7.69 7.67 7.68 755.4K
13:15 7.67 7.69 7.67 7.68 386.5K
13:20 7.67 7.68 7.66 7.67 757.4K
13:25 7.66 7.67 7.64 7.65 1,094.4K
13:30 7.64 7.67 7.64 7.67 491.0K
13:35 7.66 7.67 7.66 7.66 325.7K
13:40 7.66 7.68 7.66 7.68 314.0K
13:45 7.67 7.68 7.66 7.67 267.0K
13:50 7.67 7.68 7.66 7.66 436.6K
13:55 7.66 7.67 7.65 7.65 777.2K
14:00 7.64 7.66 7.64 7.65 383.8K
14:05 7.65 7.66 7.64 7.66 188.0K
14:10 7.65 7.66 7.64 7.64 793.5K
14:15 7.64 7.64 7.62 7.63 1,158.0K
14:20 7.63 7.64 7.62 7.63 506.1K
14:25 7.62 7.63 7.61 7.61 670.1K
14:30 7.62 7.63 7.61 7.61 438.7K
14:35 7.61 7.63 7.60 7.62 906.5K
14:40 7.62 7.63 7.61 7.63 633.9K
14:45 7.63 7.63 7.61 7.62 725.2K
14:50 7.61 7.62 7.60 7.60 1,277.3K
14:55 7.60 7.62 7.60 7.61 602.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.60 7.68 7.44 7.60 39.6M
2025-09-26 7.67 7.85 7.60 7.60 53.1M
2025-09-25 7.65 7.73 7.61 7.66 40.8M
2025-09-24 7.53 7.77 7.50 7.71 67.6M
2025-09-23 7.34 7.86 7.16 7.65 99.9M
2025-09-22 7.34 7.35 7.26 7.33 19.6M
2025-09-19 7.42 7.44 7.31 7.34 27.6M
2025-09-18 7.56 7.61 7.37 7.41 45.6M
2025-09-17 7.56 7.57 7.51 7.54 23.0M
2025-09-16 7.57 7.59 7.50 7.56 24.7M
2025-09-15 7.53 7.63 7.51 7.59 34.8M
2025-09-12 7.54 7.60 7.49 7.50 34.8M
2025-09-11 7.44 7.60 7.37 7.57 43.3M
2025-09-10 7.44 7.50 7.43 7.46 21.3M
2025-09-09 7.46 7.54 7.42 7.46 30.1M
2025-09-08 7.50 7.53 7.42 7.49 34.0M
2025-09-05 7.41 7.50 7.35 7.48 35.0M
2025-09-04 7.55 7.56 7.35 7.42 51.4M
2025-09-03 7.61 7.77 7.53 7.62 80.0M
2025-09-02 7.61 7.62 7.46 7.57 37.6M
2025-09-01 7.55 7.69 7.50 7.61 44.6M
2025-08-29 7.54 7.65 7.53 7.55 52.2M
2025-08-28 7.63 7.67 7.37 7.61 69.7M
2025-08-27 7.94 8.06 7.62 7.62 105.9M
2025-08-26 8.27 8.30 7.90 7.91 123.3M
2025-08-25 8.54 8.94 8.16 8.28 187.2M
2025-08-22 7.96 8.66 7.85 8.48 160.7M
2025-08-21 7.89 7.95 7.81 7.93 58.6M
2025-08-20 7.64 7.96 7.59 7.89 89.5M
2025-08-19 7.66 7.70 7.59 7.67 36.5M
2025-08-18 7.69 7.73 7.63 7.67 53.7M
2025-08-15 7.37 7.75 7.36 7.72 58.9M
2025-08-14 7.57 7.64 7.40 7.41 46.2M
2025-08-13 7.55 7.69 7.51 7.57 44.5M
2025-08-12 7.52 7.62 7.50 7.55 49.7M
2025-08-11 7.52 7.79 7.50 7.64 105.1M
2025-08-08 7.28 7.44 7.25 7.36 43.1M
2025-08-07 7.35 7.36 7.27 7.31 23.7M
2025-08-06 7.31 7.34 7.26 7.34 24.0M
2025-08-05 7.27 7.34 7.25 7.33 25.6M
2025-08-04 7.24 7.28 7.20 7.27 21.8M
2025-08-01 7.16 7.34 7.16 7.23 25.1M
2025-07-31 7.27 7.30 7.13 7.16 30.4M
2025-07-30 7.32 7.36 7.25 7.30 27.3M
2025-07-29 7.36 7.38 7.25 7.33 29.2M
2025-07-28 7.44 7.45 7.34 7.38 27.4M
2025-07-25 7.43 7.50 7.39 7.42 30.4M
2025-07-24 7.36 7.44 7.35 7.44 35.3M
2025-07-23 7.47 7.55 7.37 7.37 52.9M
2025-07-22 7.45 7.69 7.42 7.48 62.1M
2025-07-21 7.32 7.48 7.31 7.47 51.5M
2025-07-18 7.34 7.37 7.27 7.33 31.5M
2025-07-17 7.24 7.32 7.23 7.32 36.9M
2025-07-16 7.25 7.27 7.22 7.25 29.5M
2025-07-15 7.20 7.28 7.09 7.27 51.6M
2025-07-14 7.21 7.23 7.17 7.19 20.9M
2025-07-11 7.16 7.25 7.16 7.21 30.4M
2025-07-10 7.14 7.21 7.12 7.19 22.8M
2025-07-09 7.17 7.22 7.15 7.16 26.5M
2025-07-08 7.12 7.18 7.10 7.17 22.3M
2025-07-07 7.14 7.16 7.10 7.14 16.0M
2025-07-04 7.18 7.19 7.14 7.15 18.4M
2025-07-03 7.17 7.21 7.16 7.18 16.7M
2025-07-02 7.21 7.23 7.14 7.18 22.5M
2025-07-01 7.25 7.29 7.16 7.21 29.2M
2025-06-30 7.20 7.23 7.15 7.23 28.2M
2025-06-27 7.15 7.28 7.12 7.24 55.1M
2025-06-26 7.16 7.16 7.10 7.11 35.0M
2025-06-25 7.08 7.19 7.08 7.19 47.0M
2025-06-24 7.00 7.12 7.00 7.12 35.7M
2025-06-23 6.89 6.98 6.85 6.97 20.6M
2025-06-20 6.96 6.99 6.90 6.95 22.4M
2025-06-19 7.08 7.11 6.94 6.96 37.0M
2025-06-18 7.19 7.19 7.07 7.10 23.8M
2025-06-17 7.14 7.23 7.13 7.18 31.8M
2025-06-16 7.09 7.16 7.05 7.15 25.0M
2025-06-13 7.20 7.22 7.10 7.11 38.6M
2025-06-12 7.23 7.26 7.18 7.25 34.2M
2025-06-11 7.25 7.29 7.23 7.26 39.4M
2025-06-10 7.30 7.31 7.14 7.25 60.2M
2025-06-09 7.30 7.34 7.26 7.32 54.3M
2025-06-06 7.32 7.35 7.23 7.30 73.9M
2025-06-05 7.68 7.71 7.31 7.40 157.5M
2025-06-04 8.07 8.10 7.85 7.93 68.9M
2025-06-03 8.31 8.44 8.01 8.06 105.7M
2025-05-30 8.82 8.94 8.15 8.18 185.5M
2025-05-29 8.38 8.92 8.38 8.92 157.2M
2025-05-28 7.99 8.39 7.99 8.11 148.2M
2025-05-27 7.78 7.94 7.67 7.74 62.3M
2025-05-26 7.76 7.87 7.60 7.74 82.2M
2025-05-23 7.81 8.10 7.68 7.73 136.7M
2025-05-22 7.66 8.10 7.58 7.82 141.1M
2025-05-21 7.77 7.77 7.53 7.62 122.2M
2025-05-20 7.17 7.83 7.15 7.83 158.1M
2025-05-19 7.10 7.17 7.03 7.12 27.3M
2025-05-16 6.95 7.09 6.94 7.04 23.4M
2025-05-15 7.09 7.09 6.94 6.94 24.1M
2025-05-14 7.07 7.12 7.02 7.10 21.5M
2025-05-13 7.18 7.20 7.08 7.09 22.2M
2025-05-12 7.12 7.15 7.09 7.13 16.6M
2025-05-09 7.20 7.20 7.05 7.09 21.6M
2025-05-08 7.15 7.20 7.13 7.18 26.1M
2025-05-07 7.16 7.23 7.10 7.20 41.6M
2025-05-06 7.05 7.12 7.04 7.10 23.2M
2025-04-30 6.93 7.04 6.92 7.02 20.6M
2025-04-29 6.88 6.94 6.84 6.91 13.8M
2025-04-28 7.05 7.05 6.87 6.88 26.7M
2025-04-25 7.07 7.15 7.04 7.08 24.6M
2025-04-24 7.12 7.25 7.06 7.06 31.5M
2025-04-23 7.03 7.17 7.03 7.13 39.3M
2025-04-22 6.97 7.10 6.97 6.99 19.0M
2025-04-21 6.96 7.02 6.90 7.00 18.7M
2025-04-18 6.96 7.00 6.88 6.96 19.7M
2025-04-17 6.90 7.13 6.90 7.00 27.1M
2025-04-16 6.99 7.02 6.84 6.96 23.9M
2025-04-15 7.13 7.14 6.98 7.01 31.4M
2025-04-14 7.10 7.21 7.01 7.13 47.4M
2025-04-11 6.83 6.97 6.82 6.92 35.0M
2025-04-10 6.91 7.07 6.88 6.91 48.0M
2025-04-09 6.69 6.93 6.40 6.83 56.7M
2025-04-08 6.68 6.99 6.48 6.89 69.7M
2025-04-07 7.04 7.05 6.77 6.77 48.8M
2025-04-03 7.65 7.75 7.47 7.52 56.3M
2025-04-02 7.73 8.05 7.53 7.77 81.2M
2025-04-01 7.56 8.00 7.55 7.82 106.1M
2025-03-31 7.75 7.98 7.64 7.71 120.1M
2025-03-28 7.22 7.72 7.21 7.43 55.8M
2025-03-27 7.27 7.35 7.21 7.24 22.2M
2025-03-26 7.18 7.46 7.16 7.34 28.8M
2025-03-25 7.29 7.30 7.15 7.19 24.0M
2025-03-24 7.40 7.59 7.18 7.30 40.1M
2025-03-21 7.65 7.66 7.41 7.43 48.7M
2025-03-20 7.45 7.77 7.41 7.70 76.2M
2025-03-19 7.46 7.60 7.44 7.50 44.6M
2025-03-18 7.41 7.45 7.38 7.45 22.0M
2025-03-17 7.43 7.47 7.38 7.40 22.7M
2025-03-14 7.31 7.42 7.28 7.42 29.4M
2025-03-13 7.41 7.42 7.26 7.32 27.8M
2025-03-12 7.39 7.48 7.38 7.42 32.4M
2025-03-11 7.34 7.37 7.26 7.33 26.5M
2025-03-10 7.50 7.54 7.37 7.41 31.0M
2025-03-07 7.44 7.71 7.34 7.56 60.7M
2025-03-06 7.42 7.49 7.39 7.45 31.7M
2025-03-05 7.36 7.43 7.30 7.37 22.9M
2025-03-04 7.33 7.40 7.27 7.39 27.0M
2025-03-03 7.42 7.51 7.34 7.40 30.3M
2025-02-28 7.68 7.68 7.36 7.38 46.6M
2025-02-27 7.61 7.75 7.55 7.69 56.2M
2025-02-26 7.58 7.62 7.54 7.61 40.0M
2025-02-25 7.50 7.75 7.45 7.59 47.1M
2025-02-24 7.58 7.67 7.53 7.57 40.8M
2025-02-21 7.65 7.66 7.50 7.63 56.9M
2025-02-20 7.71 7.78 7.63 7.66 53.4M
2025-02-19 7.51 7.69 7.51 7.60 50.2M
2025-02-18 7.76 7.80 7.51 7.58 63.7M
2025-02-17 7.97 7.99 7.71 7.80 77.5M
2025-02-14 8.00 8.31 7.91 7.97 97.3M
2025-02-13 8.06 8.27 7.84 8.07 122.5M
2025-02-12 7.65 8.20 7.65 8.10 135.0M
2025-02-11 8.67 8.67 7.82 7.90 253.6M
2025-02-10 8.03 8.03 8.03 8.03 16.0M
2025-02-07 7.01 7.54 6.97 7.30 78.4M
2025-02-06 6.72 7.03 6.67 7.02 40.6M
2025-02-05 6.68 6.81 6.67 6.76 26.5M
2025-01-27 6.91 6.98 6.65 6.65 31.0M
2025-01-24 6.92 6.95 6.79 6.88 36.6M
2025-01-23 7.25 7.30 6.90 6.92 60.9M
2025-01-22 7.16 7.34 7.11 7.21 41.7M
2025-01-21 6.98 7.24 6.93 7.24 49.5M
2025-01-20 6.96 7.03 6.89 6.94 33.6M
2025-01-17 6.86 7.18 6.78 6.97 47.2M
2025-01-16 6.80 7.00 6.78 6.90 33.7M
2025-01-15 6.84 6.90 6.75 6.77 24.9M
2025-01-14 6.58 6.90 6.56 6.86 49.9M
2025-01-13 6.51 6.59 6.41 6.56 22.3M
2025-01-10 6.88 6.89 6.51 6.57 33.7M
2025-01-09 6.80 6.91 6.78 6.83 26.1M
2025-01-08 6.98 6.99 6.67 6.88 50.9M
2025-01-07 6.89 7.06 6.85 7.04 37.6M
2025-01-06 6.86 7.04 6.70 6.85 41.3M
2025-01-03 7.36 7.47 6.85 6.90 72.3M
2025-01-02 7.36 7.86 7.29 7.44 78.4M