风神股份(600469)股票信息
| 股票代码 | 600469 |
| 股票名称 | 风神股份 |
| 最新价/元 | 6.80 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 2.87 |
| 买入/元 | 6.79 |
| 卖出/元 | 6.80 |
| 昨收/元 | 6.61 |
| 今开/元 | 6.77 |
| 最高/元 | 7.04 |
| 最低/元 | 6.57 |
| 成交量/手 | 230036.13 |
| 成交额/万 | 15617.91 |
| 股净值/元 | 14.17 |
| 市净率 | 1.49 |
| 总市值/万 | 496026.59 |
| 流通值/万 | 496026.59 |
| 换手率/% | 3.15 |
| 入市日期 | 2003-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
风神股份(600469)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.77 | 6.80 | 0.19 | 2.87 | 230036.13 | 15617.91 | 3.15 |
| 2024-10-09 | 6.72 | 6.61 | -0.40 | -5.71 | 224935.19 | 15231.96 | 3.08 |
| 2024-10-08 | 7.21 | 7.01 | 0.46 | 7.02 | 321316.80 | 22150.72 | 4.40 |
| 2024-09-30 | 6.16 | 6.55 | 0.51 | 8.44 | 293705.68 | 18598.53 | 4.03 |
| 2024-09-27 | 6.00 | 6.04 | 0.12 | 2.03 | 108114.74 | 6493.34 | 1.48 |
| 2024-09-26 | 5.82 | 5.92 | 0.10 | 1.72 | 83961.23 | 4933.28 | 1.15 |
| 2024-09-25 | 5.85 | 5.82 | 0.02 | 0.35 | 121042.52 | 7124.57 | 1.66 |
| 2024-09-24 | 5.68 | 5.80 | 0.14 | 2.47 | 79940.50 | 4598.23 | 1.10 |
| 2024-09-23 | 5.64 | 5.66 | 0.02 | 0.36 | 49389.00 | 2796.73 | 0.68 |
| 2024-09-20 | 5.59 | 5.64 | 0.05 | 0.89 | 55775.00 | 3140.21 | 0.76 |
| 2024-09-19 | 5.50 | 5.59 | 0.11 | 2.01 | 60755.02 | 3378.81 | 0.83 |
| 2024-09-18 | 5.41 | 5.48 | 0.04 | 0.74 | 52526.00 | 2853.48 | 0.72 |
| 2024-09-13 | 5.45 | 5.44 | 0.00 | 0.00 | 48736.00 | 2653.86 | 0.67 |
| 2024-09-12 | 5.46 | 5.44 | -0.02 | -0.37 | 38499.56 | 2112.57 | 0.53 |
| 2024-09-11 | 5.47 | 5.46 | -0.02 | -0.37 | 31303.56 | 1711.23 | 0.43 |
| 2024-09-10 | 5.45 | 5.48 | 0.02 | 0.37 | 56282.50 | 3050.54 | 0.77 |
| 2024-09-09 | 5.53 | 5.46 | -0.09 | -1.62 | 67803.79 | 3713.61 | 0.93 |
| 2024-09-06 | 5.71 | 5.55 | -0.14 | -2.46 | 63735.79 | 3583.58 | 0.87 |
| 2024-09-05 | 5.57 | 5.69 | 0.10 | 1.79 | 67086.00 | 3793.69 | 0.92 |
| 2024-09-04 | 5.62 | 5.59 | -0.03 | -0.53 | 59865.44 | 3360.52 | 0.82 |
| 2024-09-03 | 5.56 | 5.62 | 0.08 | 1.44 | 79934.00 | 4499.14 | 1.10 |
| 2024-09-02 | 5.49 | 5.54 | 0.04 | 0.73 | 133016.73 | 7440.32 | 1.82 |
| 2024-08-30 | 5.47 | 5.50 | 0.03 | 0.55 | 109300.45 | 6005.09 | 1.50 |
| 2024-08-29 | 5.43 | 5.47 | 0.30 | 5.80 | 194352.88 | 10490.25 | 2.66 |
| 2024-08-28 | 5.04 | 5.17 | 0.14 | 2.78 | 60189.48 | 3080.55 | 0.83 |
| 2024-08-27 | 5.08 | 5.03 | -0.06 | -1.18 | 40119.00 | 2022.15 | 0.55 |
| 2024-08-26 | 5.04 | 5.09 | 0.07 | 1.39 | 45624.00 | 2304.71 | 0.63 |
| 2024-08-23 | 5.03 | 5.02 | -0.01 | -0.20 | 36347.50 | 1818.43 | 0.50 |
| 2024-08-22 | 5.10 | 5.03 | -0.05 | -0.98 | 40335.01 | 2044.10 | 0.55 |
| 2024-08-21 | 5.05 | 5.08 | 0.03 | 0.59 | 48546.02 | 2472.95 | 0.67 |
| 2024-08-20 | 5.28 | 5.05 | -0.22 | -4.18 | 83306.03 | 4255.76 | 1.14 |
| 2024-08-19 | 5.30 | 5.27 | -0.03 | -0.57 | 33585.51 | 1778.38 | 0.46 |
| 2024-08-16 | 5.37 | 5.30 | -0.04 | -0.75 | 54626.77 | 2898.72 | 0.75 |
| 2024-08-15 | 5.26 | 5.34 | 0.07 | 1.33 | 46970.00 | 2499.81 | 0.64 |
| 2024-08-14 | 5.31 | 5.27 | -0.04 | -0.75 | 26960.50 | 1428.48 | 0.37 |
| 2024-08-13 | 5.35 | 5.31 | -0.03 | -0.56 | 40046.00 | 2125.07 | 0.55 |
| 2024-08-12 | 5.40 | 5.34 | -0.06 | -1.11 | 42745.65 | 2297.88 | 0.59 |
| 2024-08-09 | 5.41 | 5.40 | -0.02 | -0.37 | 43247.27 | 2354.41 | 0.59 |
| 2024-08-08 | 5.41 | 5.42 | 0.04 | 0.74 | 56201.41 | 3027.38 | 0.77 |
| 2024-08-07 | 5.37 | 5.38 | 0.01 | 0.19 | 39595.08 | 2138.05 | 0.54 |
| 2024-08-06 | 5.45 | 5.37 | -0.04 | -0.74 | 73768.00 | 3989.01 | 1.01 |
| 2024-08-05 | 5.58 | 5.41 | -0.18 | -3.22 | 67877.50 | 3747.66 | 0.93 |
| 2024-08-02 | 5.64 | 5.59 | -0.07 | -1.24 | 47145.50 | 2652.80 | 0.65 |
| 2024-08-01 | 5.66 | 5.66 | 0.01 | 0.18 | 58595.27 | 3306.22 | 0.80 |
| 2024-07-31 | 5.49 | 5.65 | 0.17 | 3.10 | 76785.50 | 4296.61 | 1.05 |
| 2024-07-30 | 5.49 | 5.48 | 0.01 | 0.18 | 60273.50 | 3297.49 | 0.83 |
| 2024-07-29 | 5.46 | 5.47 | -0.01 | -0.18 | 47171.50 | 2588.57 | 0.65 |
| 2024-07-26 | 5.37 | 5.48 | 0.09 | 1.67 | 56485.15 | 3091.45 | 0.77 |
| 2024-07-25 | 5.30 | 5.39 | 0.06 | 1.13 | 62865.00 | 3346.68 | 0.86 |
| 2024-07-24 | 5.39 | 5.33 | -0.09 | -1.66 | 82845.99 | 4444.95 | 1.14 |
| 2024-07-23 | 5.50 | 5.42 | -0.12 | -2.17 | 73340.27 | 4052.05 | 1.01 |
| 2024-07-22 | 5.62 | 5.54 | -0.11 | -1.95 | 78750.34 | 4356.76 | 1.08 |
| 2024-07-19 | 5.62 | 5.65 | -0.06 | -1.05 | 75424.50 | 4256.90 | 1.03 |
| 2024-07-18 | 5.66 | 5.71 | 0.04 | 0.71 | 103367.00 | 5784.41 | 1.42 |
| 2024-07-17 | 5.81 | 5.67 | -0.15 | -2.58 | 97199.00 | 5546.56 | 1.33 |
| 2024-07-16 | 5.96 | 5.82 | -0.20 | -3.32 | 158310.00 | 9228.12 | 2.17 |
| 2024-07-15 | 6.07 | 6.02 | -0.16 | -2.59 | 102240.00 | 6174.49 | 1.40 |
| 2024-07-12 | 6.16 | 6.18 | 0.01 | 0.16 | 118971.00 | 7300.16 | 1.63 |
| 2024-07-11 | 5.99 | 6.17 | 0.24 | 4.05 | 198573.87 | 12116.36 | 2.72 |
| 2024-07-10 | 5.90 | 5.93 | 0.03 | 0.51 | 81395.00 | 4803.63 | 1.12 |
| 2024-07-09 | 5.59 | 5.90 | 0.33 | 5.93 | 115483.00 | 6645.92 | 1.58 |
| 2024-07-08 | 5.66 | 5.57 | -0.14 | -2.45 | 88375.00 | 4963.52 | 1.21 |
| 2024-07-05 | 5.86 | 5.71 | -0.17 | -2.89 | 196462.00 | 11110.46 | 2.69 |
| 2024-07-04 | 6.01 | 5.88 | -0.14 | -2.33 | 103924.77 | 6200.24 | 1.42 |
| 2024-07-03 | 6.11 | 6.02 | -0.09 | -1.47 | 96827.51 | 5852.65 | 1.33 |
| 2024-07-02 | 6.07 | 6.11 | 0.03 | 0.49 | 209067.50 | 12776.57 | 2.87 |
| 2024-07-01 | 5.84 | 6.08 | 0.24 | 4.11 | 224849.96 | 13514.17 | 3.08 |
| 2024-06-28 | 5.73 | 5.84 | 0.06 | 1.04 | 131174.01 | 7662.03 | 1.80 |
| 2024-06-27 | 5.89 | 5.78 | -0.14 | -2.37 | 154938.65 | 9150.89 | 2.12 |
| 2024-06-26 | 5.85 | 5.92 | 0.04 | 0.68 | 133230.51 | 7775.82 | 1.83 |
| 2024-06-25 | 5.71 | 5.88 | 0.22 | 3.89 | 205965.28 | 12111.20 | 2.82 |
| 2024-06-24 | 5.88 | 5.66 | -0.18 | -3.08 | 103661.62 | 5987.76 | 1.42 |
| 2024-06-21 | 5.80 | 5.84 | 0.02 | 0.34 | 102727.50 | 6002.11 | 1.41 |
| 2024-06-20 | 5.82 | 5.82 | -0.04 | -0.68 | 86161.02 | 5018.30 | 1.18 |
| 2024-06-19 | 5.88 | 5.86 | -0.05 | -0.85 | 63285.00 | 3722.96 | 0.87 |
| 2024-06-18 | 5.85 | 5.91 | 0.05 | 0.85 | 76606.11 | 4467.32 | 1.05 |
| 2024-06-17 | 5.83 | 5.86 | -0.04 | -0.68 | 65076.66 | 3806.76 | 0.89 |
| 2024-06-14 | 5.80 | 5.90 | 0.10 | 1.72 | 150832.95 | 8867.87 | 2.07 |
| 2024-06-13 | 5.87 | 5.80 | -0.08 | -1.36 | 140475.77 | 8157.31 | 1.93 |
| 2024-06-12 | 5.42 | 5.88 | 0.45 | 8.29 | 314852.42 | 18164.30 | 4.32 |
| 2024-06-11 | 5.45 | 5.43 | -0.03 | -0.55 | 63691.74 | 3428.24 | 0.87 |
| 2024-06-07 | 5.46 | 5.46 | 0.08 | 1.49 | 90770.99 | 4916.41 | 1.24 |
| 2024-06-06 | 5.46 | 5.55 | 0.09 | 1.65 | 147478.14 | 8250.31 | 2.02 |
| 2024-06-05 | 5.57 | 5.46 | -0.11 | -1.98 | 44666.25 | 2459.22 | 0.61 |
| 2024-06-04 | 5.53 | 5.57 | 0.04 | 0.72 | 51486.50 | 2852.67 | 0.71 |
| 2024-06-03 | 5.63 | 5.53 | -0.09 | -1.60 | 66065.36 | 3669.59 | 0.91 |
| 2024-05-31 | 5.67 | 5.62 | -0.06 | -1.06 | 57631.00 | 3255.83 | 0.79 |
| 2024-05-30 | 5.71 | 5.68 | -0.03 | -0.53 | 43548.00 | 2475.76 | 0.60 |
| 2024-05-29 | 5.62 | 5.71 | 0.09 | 1.60 | 77803.00 | 4414.17 | 1.07 |
| 2024-05-28 | 5.68 | 5.62 | -0.04 | -0.71 | 61602.50 | 3467.96 | 0.84 |
| 2024-05-27 | 5.66 | 5.66 | 0.03 | 0.53 | 67417.67 | 3794.08 | 0.92 |
| 2024-05-24 | 5.68 | 5.63 | -0.08 | -1.40 | 71275.33 | 4051.64 | 0.98 |
| 2024-05-23 | 5.84 | 5.71 | -0.15 | -2.56 | 106812.50 | 6147.29 | 1.46 |
| 2024-05-22 | 5.91 | 5.86 | -0.02 | -0.34 | 72871.84 | 4281.99 | 1.00 |
| 2024-05-21 | 6.02 | 5.88 | -0.14 | -2.33 | 137471.21 | 8103.67 | 1.88 |
| 2024-05-20 | 6.00 | 6.02 | 0.01 | 0.17 | 93094.00 | 5587.28 | 1.28 |
| 2024-05-17 | 6.03 | 6.01 | -0.07 | -1.15 | 137064.55 | 8208.66 | 1.88 |
| 2024-05-16 | 6.18 | 6.08 | -0.12 | -1.94 | 190311.84 | 11676.99 | 2.61 |
| 2024-05-15 | 6.03 | 6.20 | 0.14 | 2.31 | 284860.67 | 17751.51 | 3.91 |
| 2024-05-14 | 6.00 | 6.06 | 0.03 | 0.50 | 90221.02 | 5476.72 | 1.24 |
日K线
周K线
月K线
