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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.83 6.85 6.80 6.81 10.5M
2021-12-30 6.82 6.86 6.81 6.81 13.5M
2021-12-29 6.91 6.91 6.83 6.83 11.1M
2021-12-28 6.89 6.92 6.84 6.91 9.8M
2021-12-27 6.84 6.90 6.77 6.87 11.2M
2021-12-24 7.00 7.02 6.83 6.85 22.0M
2021-12-23 7.03 7.04 6.98 6.99 16.3M
2021-12-22 6.99 7.06 6.95 6.98 14.7M
2021-12-21 6.94 6.98 6.90 6.96 13.9M
2021-12-20 6.98 6.98 6.88 6.89 18.7M
2021-12-17 7.06 7.10 6.98 6.99 18.8M
2021-12-16 7.04 7.07 6.96 7.06 22.3M
2021-12-15 7.05 7.10 7.01 7.04 15.3M
2021-12-14 7.19 7.20 7.04 7.06 28.2M
2021-12-13 7.23 7.29 7.17 7.22 22.4M
2021-12-10 7.18 7.41 7.14 7.26 27.8M
2021-12-09 7.27 7.35 7.21 7.25 29.8M
2021-12-08 7.25 7.27 7.16 7.25 20.2M
2021-12-07 7.26 7.32 7.17 7.22 24.5M
2021-12-06 7.33 7.36 7.21 7.24 30.5M
2021-12-03 7.40 7.52 7.27 7.40 43.5M
2021-12-02 7.19 7.48 7.16 7.36 48.2M
2021-12-01 7.23 7.27 7.15 7.22 26.0M
2021-11-30 7.23 7.37 7.20 7.22 34.7M
2021-11-29 7.11 7.28 7.04 7.25 62.8M
2021-11-26 6.92 7.65 6.91 7.43 90.2M
2021-11-25 7.07 7.07 6.93 6.95 19.7M
2021-11-24 7.14 7.15 7.03 7.05 19.1M
2021-11-23 7.06 7.20 7.05 7.11 31.8M
2021-11-22 6.90 7.15 6.87 7.10 46.9M
2021-11-19 6.77 7.06 6.66 6.97 46.7M
2021-11-18 6.83 6.85 6.73 6.75 19.5M
2021-11-17 6.82 6.87 6.78 6.85 16.7M
2021-11-16 6.93 6.95 6.78 6.80 24.7M
2021-11-15 7.07 7.16 6.90 6.94 32.6M
2021-11-12 7.03 7.16 6.93 7.09 32.1M
2021-11-11 7.04 7.12 6.98 7.02 20.5M
2021-11-10 7.10 7.12 6.91 7.04 22.3M
2021-11-09 7.13 7.17 7.05 7.11 17.4M
2021-11-08 7.03 7.18 7.01 7.08 24.7M
2021-11-05 7.01 7.24 7.00 7.03 31.3M
2021-11-04 6.77 7.27 6.77 7.09 54.5M
2021-11-03 6.84 6.90 6.63 6.75 28.9M
2021-11-02 7.04 7.09 6.76 6.84 29.5M
2021-11-01 6.85 7.09 6.81 7.01 23.6M
2021-10-29 7.00 7.07 6.88 6.95 27.0M
2021-10-28 7.48 7.48 6.82 6.99 51.4M
2021-10-27 7.56 7.75 7.48 7.53 24.5M
2021-10-26 7.68 7.79 7.51 7.56 30.5M
2021-10-25 7.45 7.60 7.38 7.59 24.3M
2021-10-22 7.53 7.60 7.42 7.44 20.2M
2021-10-21 7.68 7.71 7.50 7.50 28.5M
2021-10-20 7.57 7.85 7.45 7.73 39.0M
2021-10-19 7.70 7.72 7.44 7.52 35.7M
2021-10-18 7.77 7.89 7.71 7.77 23.0M
2021-10-15 7.78 7.88 7.70 7.76 23.4M
2021-10-14 7.77 7.85 7.68 7.79 24.5M
2021-10-13 7.56 7.94 7.51 7.87 43.9M
2021-10-12 7.50 7.67 7.46 7.59 24.0M
2021-10-11 7.62 7.69 7.46 7.56 23.1M
2021-10-08 7.40 7.64 7.38 7.62 29.8M
2021-09-30 7.21 7.38 7.21 7.31 19.9M
2021-09-29 7.47 7.48 7.20 7.21 29.5M
2021-09-28 7.50 7.54 7.41 7.52 21.4M
2021-09-27 7.75 7.87 7.38 7.49 39.2M
2021-09-24 8.16 8.18 7.71 7.75 48.8M
2021-09-23 8.13 8.20 8.06 8.16 31.0M
2021-09-22 8.16 8.25 8.05 8.08 41.0M
2021-09-17 8.50 8.57 8.18 8.33 34.3M
2021-09-16 8.70 8.75 8.40 8.41 49.3M
2021-09-15 8.64 8.77 8.56 8.74 35.9M
2021-09-14 8.75 8.85 8.61 8.64 52.2M
2021-09-13 9.00 9.00 8.70 8.82 80.1M
2021-09-10 9.40 9.62 9.15 9.20 87.9M
2021-09-09 9.04 9.75 9.01 9.47 117.1M
2021-09-08 9.00 9.48 8.92 9.19 84.7M
2021-09-07 8.82 9.14 8.76 9.04 85.5M
2021-09-06 8.71 8.87 8.56 8.85 54.3M
2021-09-03 8.96 9.01 8.60 8.71 74.4M
2021-09-02 8.51 9.05 8.47 9.04 105.5M
2021-09-01 8.80 8.96 8.47 8.60 65.0M
2021-08-31 8.84 9.06 8.71 8.87 77.6M
2021-08-30 8.68 8.96 8.43 8.80 77.5M
2021-08-27 8.27 8.83 8.25 8.73 91.3M
2021-08-26 8.63 8.63 8.26 8.30 74.4M
2021-08-25 8.70 8.77 8.46 8.68 53.4M
2021-08-24 8.63 8.89 8.63 8.70 63.4M
2021-08-23 8.51 8.72 8.47 8.67 57.6M
2021-08-20 8.58 8.66 8.40 8.49 57.3M
2021-08-19 8.56 8.90 8.51 8.72 92.1M
2021-08-18 8.43 8.55 8.33 8.51 64.4M
2021-08-17 8.80 9.07 8.45 8.50 110.7M
2021-08-16 9.04 9.32 8.93 8.94 119.3M
2021-08-13 9.84 10.10 9.24 9.29 185.1M
2021-08-12 8.90 9.60 8.83 9.60 106.8M
2021-08-11 8.68 8.76 8.53 8.73 74.2M
2021-08-10 8.51 8.77 8.50 8.64 79.7M
2021-08-09 8.57 8.67 8.31 8.61 74.5M
2021-08-06 8.70 8.84 8.51 8.66 83.2M
2021-08-05 8.75 8.92 8.50 8.63 101.2M
2021-08-04 8.55 8.97 8.51 8.74 109.9M
2021-08-03 9.15 9.15 8.39 8.53 143.4M
2021-08-02 9.08 9.31 8.91 9.10 159.3M
2021-07-30 9.03 9.40 8.88 8.97 182.1M
2021-07-29 9.57 10.20 9.12 9.37 260.0M
2021-07-28 8.55 9.48 8.33 9.30 216.4M
2021-07-27 8.28 9.10 7.99 8.84 207.2M
2021-07-26 8.82 8.85 8.12 8.27 128.1M
2021-07-23 8.42 9.18 8.33 8.81 172.5M
2021-07-22 8.27 8.50 8.20 8.40 174.6M
2021-07-21 7.44 8.17 7.44 8.17 167.4M
2021-07-20 7.30 7.48 7.28 7.43 34.4M
2021-07-19 7.57 7.64 7.33 7.40 69.5M
2021-07-16 7.59 7.89 7.48 7.73 82.0M
2021-07-15 7.80 7.88 7.54 7.60 76.2M
2021-07-14 7.61 8.09 7.35 7.91 123.8M
2021-07-13 7.68 7.83 7.60 7.69 63.4M
2021-07-12 7.81 8.05 7.74 7.76 112.4M
2021-07-09 7.50 7.89 7.45 7.79 108.7M
2021-07-08 7.72 7.75 7.50 7.59 60.8M
2021-07-07 7.28 7.66 7.19 7.66 90.0M
2021-07-06 7.36 7.46 7.19 7.35 53.8M
2021-07-05 7.45 7.55 7.28 7.44 61.5M
2021-07-02 7.12 7.39 7.10 7.28 50.6M
2021-07-01 7.32 7.40 7.15 7.16 51.2M
2021-06-30 7.30 7.35 7.22 7.30 44.4M
2021-06-29 7.70 7.78 7.28 7.30 74.6M
2021-06-28 7.73 8.03 7.63 7.69 84.1M
2021-06-25 7.66 7.78 7.45 7.66 79.6M
2021-06-24 7.75 8.03 7.66 7.70 89.2M
2021-06-23 7.58 8.01 7.56 7.79 106.7M
2021-06-22 7.67 7.84 7.54 7.61 79.6M
2021-06-21 7.45 7.67 7.38 7.51 84.0M
2021-06-18 7.01 7.64 6.96 7.47 99.1M
2021-06-17 6.88 7.11 6.84 7.04 56.0M
2021-06-16 7.51 7.54 6.90 6.92 111.6M
2021-06-15 7.85 8.14 7.60 7.65 90.3M
2021-06-11 8.11 8.11 7.80 7.95 108.1M
2021-06-10 7.68 8.20 7.65 8.12 126.6M
2021-06-09 7.95 7.95 7.68 7.76 84.8M
2021-06-08 7.50 8.09 7.48 7.96 146.1M
2021-06-07 7.63 7.71 7.45 7.55 87.8M
2021-06-04 7.74 7.92 7.50 7.62 122.0M
2021-06-03 8.19 8.44 7.72 7.73 237.1M
2021-06-02 7.18 7.91 7.16 7.91 143.8M
2021-06-01 7.13 7.28 7.07 7.19 58.3M
2021-05-31 7.10 7.24 6.95 7.23 69.0M
2021-05-28 6.88 7.14 6.86 7.08 71.2M
2021-05-27 6.98 7.07 6.89 6.91 43.7M
2021-05-26 6.99 7.18 6.95 6.99 65.5M
2021-05-25 6.85 6.94 6.78 6.92 45.5M
2021-05-24 7.10 7.10 6.85 6.85 73.8M
2021-05-21 7.15 7.37 6.99 7.19 91.2M
2021-05-20 7.28 7.56 7.22 7.22 104.3M
2021-05-19 7.11 7.70 6.95 7.39 133.7M
2021-05-18 7.15 7.24 7.06 7.14 73.5M
2021-05-17 7.02 7.38 6.89 7.28 130.0M
2021-05-14 6.75 7.08 6.68 7.03 93.6M
2021-05-13 6.99 7.05 6.72 6.74 83.9M
2021-05-12 6.65 7.29 6.61 7.10 123.8M
2021-05-11 6.69 7.00 6.47 6.76 90.4M
2021-05-10 6.36 6.85 6.24 6.75 78.7M
2021-05-07 6.50 6.50 6.37 6.40 38.7M
2021-05-06 6.36 6.63 6.34 6.56 53.1M
2021-04-30 6.42 6.51 6.36 6.40 35.2M
2021-04-29 6.39 6.40 6.29 6.35 35.6M
2021-04-28 6.32 6.48 6.30 6.45 43.5M
2021-04-27 6.55 6.58 6.28 6.39 57.4M
2021-04-26 6.60 6.79 6.56 6.66 63.6M
2021-04-23 6.77 6.81 6.60 6.60 52.2M
2021-04-22 6.87 6.95 6.73 6.74 71.4M
2021-04-21 6.80 7.24 6.77 6.84 110.5M
2021-04-20 7.50 7.78 7.07 7.08 207.6M
2021-04-19 6.73 7.13 6.72 7.13 93.6M
2021-04-16 6.20 6.55 6.20 6.48 81.6M
2021-04-15 6.19 6.21 6.10 6.21 21.4M
2021-04-14 6.18 6.27 6.18 6.23 28.7M
2021-04-13 6.19 6.22 6.10 6.14 25.2M
2021-04-12 6.25 6.27 6.13 6.16 27.5M
2021-04-09 6.36 6.38 6.24 6.28 25.4M
2021-04-08 6.40 6.42 6.31 6.32 30.3M
2021-04-07 6.45 6.46 6.36 6.42 37.2M
2021-04-06 6.32 6.56 6.31 6.50 63.0M
2021-04-02 6.29 6.44 6.17 6.30 44.2M
2021-04-01 6.31 6.48 6.29 6.36 52.0M
2021-03-31 6.28 6.49 6.23 6.27 35.1M
2021-03-30 6.18 6.24 6.17 6.20 21.8M
2021-03-29 6.31 6.31 6.18 6.26 30.9M
2021-03-26 6.14 6.35 6.12 6.33 41.8M
2021-03-25 6.12 6.20 6.11 6.14 18.1M
2021-03-24 6.21 6.25 6.12 6.18 31.4M
2021-03-23 6.47 6.49 6.21 6.28 36.0M
2021-03-22 6.21 6.51 6.17 6.45 55.0M
2021-03-19 6.23 6.30 6.15 6.21 30.3M
2021-03-18 6.42 6.50 6.30 6.31 37.1M
2021-03-17 6.45 6.46 6.33 6.42 37.5M
2021-03-16 6.39 6.62 6.37 6.52 67.4M
2021-03-15 6.28 6.45 6.22 6.27 36.3M
2021-03-12 6.33 6.45 6.20 6.36 45.6M
2021-03-11 6.17 6.35 6.10 6.34 46.2M
2021-03-10 6.51 6.58 6.20 6.25 60.9M
2021-03-09 7.16 7.19 6.44 6.44 132.8M
2021-03-08 7.20 7.27 7.10 7.16 67.5M
2021-03-05 6.74 7.38 6.71 7.23 95.6M
2021-03-04 6.90 7.00 6.78 6.83 40.4M
2021-03-03 6.81 7.03 6.75 7.02 45.2M
2021-03-02 7.11 7.15 6.77 6.83 47.3M
2021-03-01 6.90 7.09 6.82 7.09 48.0M
2021-02-26 6.90 7.15 6.68 6.97 61.8M
2021-02-25 7.11 7.23 7.02 7.06 44.4M
2021-02-24 7.12 7.37 7.01 7.09 62.6M
2021-02-23 7.11 7.26 6.97 7.17 73.8M
2021-02-22 7.28 7.54 7.12 7.22 118.8M
2021-02-19 7.16 7.53 7.04 7.39 150.2M
2021-02-18 6.52 7.06 6.45 7.06 85.0M
2021-02-10 6.53 6.69 6.39 6.42 59.6M
2021-02-09 6.25 6.62 6.13 6.50 72.0M
2021-02-08 6.25 6.31 6.01 6.19 54.2M
2021-02-05 6.76 6.87 6.20 6.28 101.4M
2021-02-04 6.66 7.27 6.56 6.89 113.9M
2021-02-03 6.97 6.97 6.67 6.70 71.1M
2021-02-02 6.65 7.04 6.63 6.92 96.2M
2021-02-01 6.59 6.73 6.41 6.65 49.3M
2021-01-29 7.11 7.18 6.45 6.57 91.4M
2021-01-28 6.85 7.13 6.80 7.00 76.7M
2021-01-27 6.87 7.14 6.80 6.99 70.6M
2021-01-26 7.16 7.19 6.80 6.88 84.2M
2021-01-25 7.37 7.42 7.14 7.15 115.8M
2021-01-22 7.55 7.94 7.23 7.56 154.7M
2021-01-21 7.38 7.54 7.11 7.51 107.9M
2021-01-20 7.42 7.55 7.35 7.45 85.5M
2021-01-19 7.60 7.73 7.33 7.38 93.4M
2021-01-18 7.81 7.81 7.53 7.61 66.4M
2021-01-15 7.75 7.87 7.59 7.81 75.4M
2021-01-14 7.51 7.94 7.48 7.75 109.7M
2021-01-13 8.19 8.35 7.67 7.68 120.6M
2021-01-12 7.85 8.07 7.66 8.03 95.8M
2021-01-11 8.19 8.32 7.90 7.95 113.9M
2021-01-08 8.50 8.51 8.07 8.20 115.8M
2021-01-07 8.42 8.65 8.08 8.43 163.3M
2021-01-06 8.79 8.93 8.39 8.48 129.3M
2021-01-05 9.51 9.58 8.68 8.88 188.6M
2021-01-04 8.95 9.47 8.71 9.22 183.1M