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
2022-12-30 5.64 5.69 5.56 5.58 14.4M
2022-12-29 5.57 5.69 5.57 5.57 14.1M
2022-12-28 5.74 5.74 5.60 5.61 17.0M
2022-12-27 5.82 5.83 5.68 5.75 19.0M
2022-12-26 5.68 5.83 5.67 5.83 13.5M
2022-12-23 5.76 5.82 5.68 5.74 18.1M
2022-12-22 6.00 6.04 5.83 5.84 28.1M
2022-12-21 6.12 6.12 5.94 5.98 18.2M
2022-12-20 6.06 6.15 5.98 6.13 18.3M
2022-12-19 6.19 6.30 6.10 6.13 28.8M
2022-12-16 6.19 6.22 6.13 6.18 18.1M
2022-12-15 6.15 6.29 6.12 6.24 31.1M
2022-12-14 6.11 6.18 6.08 6.15 15.4M
2022-12-13 6.12 6.25 6.09 6.14 18.0M
2022-12-12 6.24 6.24 6.10 6.11 23.0M
2022-12-09 6.26 6.34 6.20 6.25 24.3M
2022-12-08 6.27 6.30 6.21 6.23 23.6M
2022-12-07 6.22 6.34 6.20 6.27 36.4M
2022-12-06 6.18 6.35 6.14 6.24 44.6M
2022-12-05 6.19 6.28 6.12 6.24 51.9M
2022-12-02 6.39 6.39 6.13 6.16 60.6M
2022-12-01 6.60 6.61 6.26 6.43 106.5M
2022-11-30 5.86 6.42 5.83 6.42 100.6M
2022-11-29 5.70 5.88 5.70 5.84 21.4M
2022-11-28 5.67 5.70 5.55 5.69 14.2M
2022-11-25 5.70 5.76 5.64 5.71 14.1M
2022-11-24 5.79 5.85 5.70 5.73 20.6M
2022-11-23 5.72 5.98 5.68 5.81 32.4M
2022-11-22 5.77 5.78 5.67 5.71 11.8M
2022-11-21 5.73 5.79 5.64 5.77 13.0M
2022-11-18 5.87 5.87 5.75 5.76 14.3M
2022-11-17 5.88 5.88 5.77 5.83 11.3M
2022-11-16 5.87 5.97 5.86 5.89 13.2M
2022-11-15 5.76 5.88 5.71 5.88 17.2M
2022-11-14 5.80 5.85 5.71 5.74 14.4M
2022-11-11 5.89 5.94 5.79 5.80 16.9M
2022-11-10 5.83 5.84 5.76 5.78 12.3M
2022-11-09 5.93 5.97 5.84 5.85 12.7M
2022-11-08 6.00 6.02 5.90 5.92 12.3M
2022-11-07 6.00 6.04 5.94 6.00 20.1M
2022-11-04 5.86 6.04 5.86 6.00 26.4M
2022-11-03 5.85 5.99 5.82 5.85 20.7M
2022-11-02 5.70 5.94 5.65 5.92 34.3M
2022-11-01 5.47 5.70 5.47 5.70 19.8M
2022-10-31 5.36 5.55 5.33 5.47 10.6M
2022-10-28 5.75 5.78 5.43 5.45 22.2M
2022-10-27 5.72 5.86 5.71 5.78 19.8M
2022-10-26 5.68 5.77 5.66 5.70 13.4M
2022-10-25 5.61 5.74 5.50 5.67 15.6M
2022-10-24 5.75 5.83 5.56 5.62 13.8M
2022-10-21 5.78 5.80 5.68 5.72 10.2M
2022-10-20 5.75 5.86 5.64 5.79 15.0M
2022-10-19 5.83 5.92 5.77 5.79 11.5M
2022-10-18 5.96 6.05 5.88 5.88 16.3M
2022-10-17 5.80 5.92 5.80 5.89 12.2M
2022-10-14 5.78 5.91 5.78 5.85 15.2M
2022-10-13 5.80 5.87 5.75 5.77 13.0M
2022-10-12 5.58 5.83 5.56 5.82 19.8M
2022-10-11 5.55 5.65 5.42 5.64 13.8M
2022-10-10 5.79 5.81 5.50 5.54 17.5M
2022-09-29 5.88 5.88 5.70 5.72 10.9M
2022-09-28 5.98 5.99 5.75 5.77 15.8M
2022-09-27 5.89 6.04 5.88 6.00 15.5M
2022-09-26 6.01 6.03 5.88 5.90 14.1M
2022-09-23 6.13 6.17 5.95 6.00 18.1M
2022-09-22 6.21 6.26 6.13 6.14 18.7M
2022-09-21 6.14 6.29 5.97 6.27 28.4M
2022-09-20 6.12 6.25 6.10 6.12 17.1M
2022-09-19 6.01 6.21 6.00 6.09 21.3M
2022-09-16 6.17 6.24 6.03 6.03 18.6M
2022-09-15 6.42 6.42 6.11 6.22 23.9M
2022-09-14 6.33 6.42 6.25 6.37 19.5M
2022-09-13 6.40 6.49 6.39 6.42 17.6M
2022-09-09 6.42 6.45 6.28 6.40 16.2M
2022-09-08 6.42 6.56 6.40 6.42 26.7M
2022-09-07 6.42 6.48 6.38 6.41 22.6M
2022-09-06 6.28 6.56 6.28 6.48 37.3M
2022-09-05 6.16 6.25 6.11 6.21 14.9M
2022-09-02 6.19 6.23 6.13 6.19 13.7M
2022-09-01 6.17 6.25 6.13 6.16 16.0M
2022-08-31 6.40 6.40 6.13 6.17 29.6M
2022-08-30 6.50 6.59 6.43 6.44 16.9M
2022-08-29 6.66 6.66 6.50 6.54 22.6M
2022-08-26 6.49 6.63 6.44 6.56 25.3M
2022-08-25 6.50 6.54 6.36 6.49 19.7M
2022-08-24 6.69 6.72 6.46 6.47 32.1M
2022-08-23 6.75 6.78 6.66 6.69 22.7M
2022-08-22 6.67 6.85 6.60 6.76 30.7M
2022-08-19 6.88 6.89 6.65 6.66 43.2M
2022-08-18 6.92 7.04 6.83 6.85 37.7M
2022-08-17 6.88 6.95 6.77 6.94 40.9M
2022-08-16 6.76 6.93 6.75 6.84 31.3M
2022-08-15 6.81 6.86 6.73 6.76 25.6M
2022-08-12 6.93 6.99 6.85 6.86 30.7M
2022-08-11 6.93 6.99 6.82 6.98 33.8M
2022-08-10 6.95 7.10 6.83 6.92 42.4M
2022-08-09 7.04 7.16 6.88 6.90 36.8M
2022-08-08 6.77 7.10 6.69 7.06 52.1M
2022-08-05 6.76 6.85 6.61 6.76 33.0M
2022-08-04 6.79 6.86 6.53 6.75 45.0M
2022-08-03 7.00 7.24 6.74 6.78 68.9M
2022-08-02 7.20 7.21 6.82 6.97 63.5M
2022-08-01 7.16 7.36 7.00 7.30 71.1M
2022-07-29 7.05 7.23 7.03 7.16 46.5M
2022-07-28 7.11 7.25 7.04 7.05 37.2M
2022-07-27 6.93 7.06 6.85 7.04 47.2M
2022-07-26 6.71 7.05 6.69 6.92 57.8M
2022-07-25 7.10 7.12 6.62 6.73 76.2M
2022-07-22 7.12 7.31 7.09 7.16 55.8M
2022-07-21 7.10 7.26 6.99 7.14 52.3M
2022-07-20 7.16 7.34 7.09 7.11 48.6M
2022-07-19 7.21 7.34 7.11 7.17 49.6M
2022-07-18 6.98 7.24 6.91 7.17 41.4M
2022-07-15 7.01 7.25 7.00 7.01 46.8M
2022-07-14 7.17 7.25 7.08 7.13 41.6M
2022-07-13 7.07 7.25 6.97 7.24 47.5M
2022-07-12 7.28 7.45 7.08 7.09 55.2M
2022-07-11 7.23 7.46 7.08 7.34 62.4M
2022-07-08 7.49 7.63 7.30 7.37 69.2M
2022-07-07 7.33 7.57 7.19 7.54 95.9M
2022-07-06 7.19 7.29 7.12 7.25 46.0M
2022-07-05 7.28 7.39 7.12 7.22 59.7M
2022-07-04 7.49 7.51 7.18 7.28 88.9M
2022-07-01 7.50 7.79 7.20 7.57 101.8M
2022-06-30 7.54 7.83 7.42 7.55 127.9M
2022-06-29 9.14 9.22 7.90 7.90 228.2M
2022-06-28 7.89 8.78 7.78 8.78 186.8M
2022-06-27 7.84 8.09 7.68 7.98 116.9M
2022-06-24 7.98 8.10 7.77 7.85 128.8M
2022-06-23 7.71 8.20 7.66 8.17 166.6M
2022-06-22 7.63 7.93 7.57 7.61 102.5M
2022-06-21 7.77 7.80 7.47 7.62 94.9M
2022-06-20 8.00 8.22 7.81 7.81 110.3M
2022-06-17 7.65 8.09 7.43 7.94 143.9M
2022-06-16 8.19 8.39 7.66 7.69 176.9M
2022-06-15 8.80 9.15 8.30 8.31 212.8M
2022-06-14 8.58 9.09 8.30 8.94 200.8M
2022-06-13 8.13 8.94 8.13 8.70 195.6M
2022-06-10 8.17 9.07 8.17 8.30 230.4M
2022-06-09 9.31 9.38 9.05 9.05 186.5M
2022-06-08 9.25 10.19 8.66 10.06 390.8M
2022-06-07 9.40 9.86 9.05 9.26 369.0M
2022-06-06 9.05 9.05 9.05 9.05 13.9M
2022-06-02 8.23 8.23 8.23 8.23 9.5M
2022-06-01 7.48 7.48 7.48 7.48 5.5M
2022-05-31 6.80 6.80 6.80 6.80 9.2M
2022-05-24 5.89 6.34 5.63 6.18 125.8M
2022-05-23 5.33 5.89 5.31 5.76 69.4M
2022-05-20 5.21 5.50 5.20 5.35 40.9M
2022-05-19 5.11 5.28 5.07 5.27 29.1M
2022-05-18 5.18 5.40 5.08 5.19 39.2M
2022-05-17 4.95 5.31 4.93 5.19 43.1M
2022-05-16 5.13 5.13 4.95 4.97 23.7M
2022-05-13 4.84 5.13 4.84 5.12 32.7M
2022-05-12 4.80 4.88 4.75 4.85 13.1M
2022-05-11 4.68 5.00 4.68 4.83 27.9M
2022-05-10 4.63 4.72 4.56 4.72 11.0M
2022-05-09 4.65 4.72 4.61 4.64 9.2M
2022-05-06 4.65 4.72 4.59 4.64 12.2M
2022-05-05 4.58 4.84 4.58 4.76 17.6M
2022-04-29 4.42 4.65 4.42 4.64 20.4M
2022-04-28 4.35 4.41 4.25 4.33 12.8M
2022-04-27 4.20 4.38 4.10 4.36 14.0M
2022-04-26 4.47 4.53 4.23 4.26 14.5M
2022-04-25 4.83 4.83 4.46 4.47 19.6M
2022-04-22 4.94 4.97 4.80 4.90 11.7M
2022-04-21 5.16 5.16 4.93 4.95 17.0M
2022-04-20 5.20 5.33 5.16 5.20 14.0M
2022-04-19 5.21 5.29 5.16 5.20 10.0M
2022-04-18 5.15 5.23 5.10 5.19 9.4M
2022-04-15 5.17 5.21 5.07 5.15 12.6M
2022-04-14 5.20 5.34 5.17 5.22 14.1M
2022-04-13 5.15 5.17 5.07 5.09 7.3M
2022-04-12 5.07 5.17 4.96 5.16 13.9M
2022-04-11 5.25 5.28 5.05 5.07 13.1M
2022-04-08 5.34 5.39 5.20 5.29 10.0M
2022-04-07 5.50 5.52 5.33 5.34 12.3M
2022-04-06 5.45 5.56 5.44 5.53 9.6M
2022-04-01 5.45 5.48 5.40 5.45 7.7M
2022-03-31 5.49 5.55 5.46 5.46 9.7M
2022-03-30 5.41 5.54 5.40 5.53 10.4M
2022-03-29 5.51 5.53 5.40 5.41 7.8M
2022-03-28 5.45 5.58 5.34 5.51 9.7M
2022-03-25 5.50 5.53 5.45 5.46 5.7M
2022-03-24 5.57 5.57 5.48 5.50 7.0M
2022-03-23 5.58 5.62 5.54 5.57 7.9M
2022-03-22 5.50 5.58 5.48 5.55 7.8M
2022-03-21 5.51 5.59 5.46 5.52 10.5M
2022-03-18 5.39 5.51 5.37 5.49 12.4M
2022-03-17 5.38 5.50 5.38 5.40 15.4M
2022-03-16 5.25 5.35 5.03 5.32 16.8M
2022-03-15 5.54 5.55 5.13 5.17 14.3M
2022-03-14 5.60 5.74 5.56 5.56 8.6M
2022-03-11 5.50 5.67 5.40 5.64 12.3M
2022-03-10 5.63 5.68 5.58 5.58 10.5M
2022-03-09 5.78 5.79 5.28 5.52 18.0M
2022-03-08 6.01 6.03 5.68 5.74 15.6M
2022-03-07 6.07 6.08 5.98 6.02 11.5M
2022-03-04 6.18 6.18 6.08 6.10 9.1M
2022-03-03 6.22 6.22 6.16 6.17 7.8M
2022-03-02 6.16 6.19 6.13 6.19 6.9M
2022-03-01 6.18 6.23 6.15 6.18 8.4M
2022-02-28 6.16 6.17 6.06 6.13 8.9M
2022-02-25 6.19 6.22 6.14 6.16 10.3M
2022-02-24 6.31 6.31 6.07 6.13 18.7M
2022-02-23 6.24 6.37 6.23 6.33 12.1M
2022-02-22 6.27 6.27 6.18 6.25 11.9M
2022-02-21 6.27 6.31 6.24 6.30 7.9M
2022-02-18 6.25 6.31 6.23 6.28 8.5M
2022-02-17 6.31 6.35 6.25 6.30 21.2M
2022-02-16 6.22 6.66 6.22 6.43 33.3M
2022-02-15 6.17 6.21 6.16 6.20 5.3M
2022-02-14 6.21 6.24 6.14 6.18 7.6M
2022-02-11 6.26 6.28 6.21 6.21 9.1M
2022-02-10 6.30 6.31 6.21 6.29 11.2M
2022-02-09 6.27 6.33 6.24 6.30 10.3M
2022-02-08 6.17 6.26 6.13 6.26 12.0M
2022-02-07 6.15 6.30 6.15 6.17 12.8M
2022-01-28 6.04 6.10 5.95 6.04 11.9M
2022-01-27 6.18 6.19 6.01 6.01 11.5M
2022-01-26 6.19 6.24 6.11 6.18 8.9M
2022-01-25 6.43 6.48 6.18 6.18 14.6M
2022-01-24 6.40 6.47 6.36 6.45 7.4M
2022-01-21 6.59 6.59 6.43 6.43 16.8M
2022-01-20 6.70 6.72 6.58 6.61 16.0M
2022-01-19 6.72 6.76 6.68 6.71 10.1M
2022-01-18 6.81 6.82 6.71 6.74 16.7M
2022-01-17 6.80 6.87 6.77 6.81 13.2M
2022-01-14 7.12 7.13 6.78 6.83 33.5M
2022-01-13 6.97 7.11 6.93 7.09 39.8M
2022-01-12 6.92 6.98 6.88 6.97 19.9M
2022-01-11 6.88 6.95 6.86 6.90 16.8M
2022-01-10 6.78 6.95 6.66 6.89 22.7M
2022-01-07 6.81 6.86 6.78 6.78 12.8M
2022-01-06 6.78 6.85 6.75 6.81 12.6M
2022-01-05 6.88 6.89 6.76 6.79 15.1M
2022-01-04 6.81 6.89 6.81 6.87 14.3M