东风汽车

600006
🏛️ 中国 →
8.06
最后更新: 2025-09-30
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
2023-12-29 5.76 5.86 5.75 5.77 18.6M
2023-12-28 5.70 5.82 5.68 5.78 16.2M
2023-12-27 5.66 5.72 5.63 5.72 10.7M
2023-12-26 5.74 5.74 5.64 5.66 11.9M
2023-12-25 5.71 5.75 5.68 5.75 11.0M
2023-12-22 5.80 5.82 5.69 5.72 16.2M
2023-12-21 5.76 5.83 5.69 5.80 16.3M
2023-12-20 5.90 5.95 5.77 5.78 15.1M
2023-12-19 5.98 5.98 5.84 5.90 19.7M
2023-12-18 6.01 6.09 5.96 5.98 20.1M
2023-12-15 6.09 6.14 6.03 6.04 17.2M
2023-12-14 6.15 6.22 6.07 6.08 20.6M
2023-12-13 6.17 6.28 6.13 6.17 27.8M
2023-12-12 6.15 6.26 6.12 6.20 25.4M
2023-12-11 6.07 6.19 5.99 6.17 28.7M
2023-12-08 6.27 6.28 6.07 6.09 35.9M
2023-12-07 6.41 6.42 6.22 6.25 45.2M
2023-12-06 6.40 6.53 6.40 6.43 31.4M
2023-12-05 6.59 6.62 6.44 6.45 40.0M
2023-12-04 6.69 6.79 6.54 6.58 56.1M
2023-12-01 6.87 6.92 6.49 6.65 60.8M
2023-11-30 7.08 7.28 6.76 6.85 88.0M
2023-11-29 7.18 7.37 7.00 7.24 115.3M
2023-11-28 6.72 7.56 6.64 7.41 161.7M
2023-11-27 6.65 7.05 6.56 6.88 143.8M
2023-11-24 6.58 6.60 6.39 6.41 49.3M
2023-11-23 6.20 6.80 6.19 6.59 95.1M
2023-11-22 6.45 6.45 6.19 6.20 46.1M
2023-11-21 6.48 6.55 6.42 6.46 28.7M
2023-11-20 6.55 6.61 6.49 6.52 32.5M
2023-11-17 6.45 6.55 6.43 6.54 34.7M
2023-11-16 6.50 6.55 6.44 6.45 25.4M
2023-11-15 6.60 6.60 6.42 6.52 42.2M
2023-11-14 6.52 6.63 6.50 6.55 41.3M
2023-11-13 6.40 6.54 6.39 6.49 30.3M
2023-11-10 6.50 6.52 6.35 6.40 35.1M
2023-11-09 6.60 6.64 6.48 6.50 50.0M
2023-11-08 6.58 6.74 6.50 6.68 70.5M
2023-11-07 6.50 6.91 6.47 6.68 110.4M
2023-11-06 6.46 6.58 6.41 6.55 88.1M
2023-11-03 6.69 6.69 6.35 6.50 124.2M
2023-11-02 6.10 6.72 6.05 6.72 106.4M
2023-11-01 6.08 6.17 5.95 6.11 40.2M
2023-10-31 6.19 6.21 6.03 6.09 47.8M
2023-10-30 6.27 6.30 6.03 6.20 70.8M
2023-10-27 6.26 6.80 6.23 6.44 108.7M
2023-10-26 6.13 6.35 6.11 6.27 74.3M
2023-10-25 6.17 6.29 6.10 6.19 76.9M
2023-10-24 6.46 6.46 6.10 6.17 126.0M
2023-10-23 5.64 6.24 5.62 6.24 62.0M
2023-10-20 5.61 5.78 5.59 5.67 20.2M
2023-10-19 5.87 5.87 5.63 5.65 32.1M
2023-10-18 5.84 6.02 5.79 5.90 38.1M
2023-10-17 6.03 6.05 5.81 5.84 37.2M
2023-10-16 5.95 6.20 5.89 5.98 55.9M
2023-10-13 5.77 5.88 5.72 5.84 24.0M
2023-10-12 5.66 5.83 5.63 5.79 31.3M
2023-10-11 5.73 5.74 5.60 5.62 15.2M
2023-10-10 5.69 5.78 5.64 5.72 21.0M
2023-10-09 5.60 5.66 5.59 5.65 18.3M
2023-09-28 5.49 5.57 5.49 5.56 12.5M
2023-09-27 5.49 5.53 5.48 5.48 8.4M
2023-09-26 5.55 5.57 5.49 5.50 8.4M
2023-09-25 5.60 5.63 5.54 5.56 9.6M
2023-09-22 5.52 5.61 5.51 5.60 9.9M
2023-09-21 5.56 5.61 5.53 5.54 9.4M
2023-09-20 5.64 5.66 5.58 5.58 8.9M
2023-09-19 5.68 5.68 5.61 5.65 10.0M
2023-09-18 5.60 5.74 5.58 5.68 15.1M
2023-09-15 5.61 5.64 5.57 5.62 10.5M
2023-09-14 5.58 5.62 5.53 5.57 10.7M
2023-09-13 5.70 5.72 5.60 5.62 11.7M
2023-09-12 5.71 5.75 5.69 5.73 12.0M
2023-09-11 5.59 5.73 5.56 5.70 16.2M
2023-09-08 5.55 5.61 5.53 5.57 8.5M
2023-09-07 5.68 5.68 5.56 5.57 10.7M
2023-09-06 5.66 5.71 5.63 5.68 10.0M
2023-09-05 5.72 5.73 5.65 5.67 10.4M
2023-09-04 5.62 5.74 5.59 5.73 20.6M
2023-09-01 5.52 5.64 5.52 5.61 12.7M
2023-08-31 5.60 5.62 5.50 5.51 13.2M
2023-08-30 5.65 5.68 5.57 5.60 12.7M
2023-08-29 5.54 5.66 5.52 5.64 16.1M
2023-08-28 5.72 5.76 5.52 5.54 21.6M
2023-08-25 5.51 5.54 5.41 5.43 14.5M
2023-08-24 5.52 5.59 5.46 5.52 10.1M
2023-08-23 5.59 5.59 5.49 5.50 13.8M
2023-08-22 5.60 5.62 5.51 5.61 13.6M
2023-08-21 5.63 5.69 5.54 5.54 14.2M
2023-08-18 5.71 5.75 5.63 5.63 13.8M
2023-08-17 5.67 5.75 5.60 5.73 16.3M
2023-08-16 5.68 5.73 5.67 5.68 11.7M
2023-08-15 5.75 5.80 5.67 5.72 15.8M
2023-08-14 5.85 5.86 5.67 5.77 25.5M
2023-08-11 6.02 6.05 5.87 5.88 22.1M
2023-08-10 6.04 6.08 6.01 6.02 14.9M
2023-08-09 6.12 6.14 6.04 6.06 16.6M
2023-08-08 6.20 6.24 6.10 6.15 19.7M
2023-08-07 6.22 6.28 6.18 6.22 18.7M
2023-08-04 6.30 6.35 6.24 6.24 22.5M
2023-08-03 6.32 6.34 6.23 6.28 24.9M
2023-08-02 6.29 6.49 6.29 6.36 31.4M
2023-08-01 6.36 6.50 6.25 6.34 44.1M
2023-07-31 6.26 6.52 6.25 6.41 65.1M
2023-07-28 5.99 6.32 5.93 6.25 65.5M
2023-07-27 6.06 6.15 6.01 6.02 31.1M
2023-07-26 6.15 6.17 5.96 5.97 35.4M
2023-07-25 6.03 6.24 5.98 6.20 45.8M
2023-07-24 5.93 5.99 5.91 5.93 12.6M
2023-07-21 6.02 6.03 5.93 5.96 15.6M
2023-07-20 6.11 6.25 6.03 6.04 21.0M
2023-07-19 6.11 6.17 6.07 6.11 21.4M
2023-07-18 5.95 6.15 5.86 6.12 37.2M
2023-07-17 5.91 5.94 5.84 5.92 16.5M
2023-07-14 6.03 6.04 5.92 5.94 18.0M
2023-07-13 6.10 6.12 5.97 6.01 27.3M
2023-07-12 6.20 6.30 6.13 6.14 39.7M
2023-07-11 6.03 6.22 6.01 6.19 42.4M
2023-07-10 6.05 6.14 6.01 6.01 17.0M
2023-07-07 6.08 6.14 6.03 6.05 22.3M
2023-07-06 6.06 6.12 5.97 6.07 21.9M
2023-07-05 6.12 6.17 6.04 6.05 40.4M
2023-07-04 6.02 6.20 5.99 6.15 53.2M
2023-07-03 5.92 6.06 5.91 6.03 37.7M
2023-06-30 5.85 5.93 5.80 5.91 20.3M
2023-06-29 5.81 5.90 5.80 5.86 17.4M
2023-06-28 5.82 5.89 5.74 5.85 14.6M
2023-06-27 5.70 5.84 5.64 5.82 15.6M
2023-06-26 5.72 5.95 5.72 5.73 21.2M
2023-06-21 5.80 5.87 5.76 5.77 12.8M
2023-06-20 5.86 5.88 5.79 5.80 13.2M
2023-06-19 5.86 5.94 5.82 5.86 17.7M
2023-06-16 5.96 6.06 5.87 5.87 27.4M
2023-06-15 5.79 5.95 5.77 5.85 20.6M
2023-06-14 5.86 5.87 5.81 5.81 14.2M
2023-06-13 5.83 5.89 5.79 5.84 19.6M
2023-06-12 5.75 5.87 5.72 5.83 26.3M
2023-06-09 5.65 5.85 5.64 5.75 45.4M
2023-06-08 5.52 5.58 5.51 5.56 8.9M
2023-06-07 5.59 5.59 5.50 5.53 11.1M
2023-06-06 5.73 5.73 5.57 5.59 12.0M
2023-06-05 5.69 5.73 5.66 5.73 15.7M
2023-06-02 5.62 5.70 5.61 5.69 15.8M
2023-06-01 5.57 5.68 5.54 5.63 13.3M
2023-05-31 5.61 5.62 5.55 5.59 8.5M
2023-05-30 5.55 5.63 5.53 5.63 13.2M
2023-05-29 5.65 5.67 5.55 5.58 14.8M
2023-05-26 5.56 5.69 5.46 5.68 20.0M
2023-05-25 5.58 5.60 5.47 5.54 15.2M
2023-05-24 5.59 5.63 5.54 5.57 9.4M
2023-05-23 5.64 5.69 5.58 5.59 11.6M
2023-05-22 5.69 5.75 5.61 5.65 13.9M
2023-05-19 5.68 5.72 5.61 5.68 10.8M
2023-05-18 5.75 5.77 5.68 5.71 18.0M
2023-05-17 5.78 5.82 5.71 5.77 14.9M
2023-05-16 5.91 5.91 5.73 5.75 23.5M
2023-05-15 5.85 5.93 5.77 5.91 24.7M
2023-05-12 5.98 6.00 5.86 5.86 31.8M
2023-05-11 6.20 6.21 5.99 6.01 61.6M
2023-05-10 5.86 6.45 5.81 6.28 92.5M
2023-05-09 5.75 5.87 5.72 5.87 34.2M
2023-05-08 5.73 5.79 5.70 5.77 21.7M
2023-05-05 5.71 5.73 5.61 5.70 17.6M
2023-05-04 5.70 5.76 5.67 5.71 16.4M
2023-04-28 5.53 5.86 5.52 5.76 28.7M
2023-04-27 5.50 5.56 5.47 5.53 9.4M
2023-04-26 5.36 5.56 5.34 5.51 14.8M
2023-04-25 5.51 5.52 5.26 5.36 21.3M
2023-04-24 5.54 5.59 5.39 5.50 17.5M
2023-04-21 5.66 5.69 5.54 5.54 17.4M
2023-04-20 5.70 5.71 5.60 5.66 16.3M
2023-04-19 5.81 5.81 5.71 5.73 14.9M
2023-04-18 5.85 5.86 5.76 5.81 17.2M
2023-04-17 5.80 5.88 5.79 5.84 20.2M
2023-04-14 5.74 5.86 5.73 5.83 32.6M
2023-04-13 5.73 5.77 5.68 5.73 14.3M
2023-04-12 5.77 5.80 5.68 5.73 17.7M
2023-04-11 5.70 5.79 5.66 5.76 29.4M
2023-04-10 5.67 5.69 5.60 5.62 11.8M
2023-04-07 5.63 5.68 5.61 5.66 8.3M
2023-04-06 5.66 5.67 5.60 5.63 12.9M
2023-04-04 5.71 5.74 5.66 5.67 14.1M
2023-04-03 5.73 5.73 5.67 5.71 12.1M
2023-03-31 5.63 5.74 5.63 5.73 15.3M
2023-03-30 5.61 5.68 5.56 5.66 16.0M
2023-03-29 5.71 5.73 5.62 5.63 19.9M
2023-03-28 5.71 5.77 5.67 5.73 20.8M
2023-03-27 5.74 5.78 5.67 5.69 17.8M
2023-03-24 5.81 5.81 5.74 5.75 17.1M
2023-03-23 5.79 5.83 5.74 5.82 18.3M
2023-03-22 5.82 5.86 5.78 5.82 21.6M
2023-03-21 5.73 5.81 5.70 5.80 24.4M
2023-03-20 5.81 5.81 5.68 5.69 32.8M
2023-03-17 5.84 5.87 5.80 5.81 28.6M
2023-03-16 5.91 5.97 5.80 5.80 35.4M
2023-03-15 5.95 5.98 5.90 5.97 40.6M
2023-03-14 6.07 6.08 5.80 5.99 75.2M
2023-03-13 6.29 6.29 6.01 6.13 85.4M
2023-03-10 6.75 6.87 6.41 6.47 114.1M
2023-03-09 6.55 7.28 6.51 6.97 155.7M
2023-03-08 6.81 7.09 6.63 6.70 169.0M
2023-03-07 6.34 6.80 6.27 6.80 90.4M
2023-03-06 6.16 6.33 6.14 6.18 30.4M
2023-03-03 6.08 6.12 6.05 6.12 13.1M
2023-03-02 6.11 6.12 6.07 6.09 9.3M
2023-03-01 6.08 6.11 6.04 6.10 10.5M
2023-02-28 6.05 6.07 6.00 6.07 8.4M
2023-02-27 6.08 6.11 6.02 6.03 10.4M
2023-02-24 6.13 6.14 6.06 6.09 10.3M
2023-02-23 6.16 6.19 6.08 6.12 14.4M
2023-02-22 6.10 6.14 6.07 6.14 13.6M
2023-02-21 6.00 6.15 5.98 6.12 26.4M
2023-02-20 5.95 6.01 5.91 5.99 11.7M
2023-02-17 5.94 5.99 5.91 5.92 11.4M
2023-02-16 6.05 6.12 5.90 5.94 21.2M
2023-02-15 6.07 6.14 6.04 6.05 16.7M
2023-02-14 6.12 6.13 6.01 6.05 17.5M
2023-02-13 5.99 6.17 5.98 6.09 25.0M
2023-02-10 6.03 6.03 5.95 6.00 13.3M
2023-02-09 5.99 6.06 5.97 6.03 11.6M
2023-02-08 6.04 6.07 6.01 6.02 11.0M
2023-02-07 6.03 6.06 5.99 6.05 11.2M
2023-02-06 6.10 6.12 6.01 6.03 13.8M
2023-02-03 6.10 6.10 5.96 6.02 17.2M
2023-02-02 6.13 6.15 6.05 6.07 17.6M
2023-02-01 6.03 6.17 6.00 6.14 30.6M
2023-01-31 5.95 6.05 5.92 6.02 18.2M
2023-01-30 5.99 6.07 5.94 5.95 33.8M
2023-01-20 5.77 5.86 5.77 5.84 15.1M
2023-01-19 5.77 5.79 5.74 5.77 8.6M
2023-01-18 5.74 5.81 5.74 5.77 9.2M
2023-01-17 5.75 5.79 5.72 5.74 8.3M
2023-01-16 5.75 5.78 5.72 5.76 12.0M
2023-01-13 5.74 5.77 5.71 5.74 9.2M
2023-01-12 5.77 5.83 5.74 5.74 12.0M
2023-01-11 5.88 5.89 5.74 5.76 19.4M
2023-01-10 5.72 5.96 5.62 5.92 38.7M
2023-01-09 5.66 5.78 5.66 5.72 17.4M
2023-01-06 5.66 5.74 5.64 5.67 14.9M
2023-01-05 5.71 5.73 5.66 5.66 15.3M
2023-01-04 5.63 5.69 5.61 5.66 10.9M
2023-01-03 5.58 5.66 5.52 5.66 12.8M