风神股份（600469）历史行情
以下为风神股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.910 | 4.940 | 4.960 | 4.900 | 0.040 | 0.816% | 408.47万 | 0.20亿 | 0.483% |
| 2026-10-01 | 4.910 | 4.940 | 4.960 | 4.900 | 0.040 | 0.816% | 408.47万 | 0.20亿 | 0.483% |
| 2026-09-30 | 4.910 | 4.940 | 4.960 | 4.900 | 0.040 | 0.816% | 4.08万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.880 | 4.900 | 4.930 | 4.870 | 0.010 | 0.204% | 3.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.950 | 4.890 | 4.980 | 4.880 | -0.070 | -1.411% | 4.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.980 | 4.960 | 5.020 | 4.950 | -0.020 | -0.402% | 328.62万 | 0.16亿 | 0.388% |
| 2026-09-24 | 4.980 | 4.960 | 5.020 | 4.950 | -0.020 | -0.402% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.040 | 4.980 | 5.040 | 4.970 | -0.060 | -1.190% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.070 | 5.040 | 5.070 | 5.030 | -0.020 | -0.395% | 4.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.980 | 5.060 | 5.070 | 4.970 | 0.070 | 1.403% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.970 | 4.990 | 5.000 | 4.950 | 0.030 | 0.605% | 6.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.940 | 4.960 | 4.960 | 4.890 | 0.020 | 0.405% | 4.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.910 | 4.940 | 4.970 | 4.860 | 0.010 | 0.203% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.060 | 4.930 | 5.070 | 4.920 | -0.140 | -2.761% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.140 | 5.070 | 5.200 | 5.060 | -0.080 | -1.553% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.300 | 5.150 | 5.330 | 5.120 | -0.180 | -3.377% | 11.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.340 | 5.330 | 5.380 | 5.300 | -0.040 | -0.745% | 5.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.290 | 5.370 | 5.390 | 5.260 | 0.070 | 1.321% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.200 | 5.300 | 5.320 | 5.200 | 0.090 | 1.727% | 11.78万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.230 | 5.210 | 5.250 | 5.190 | 0.000 | 0.000% | 7.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.260 | 5.210 | 5.290 | 5.200 | -0.030 | -0.573% | 10.91万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.290 | 5.240 | 5.350 | 5.220 | -0.050 | -0.945% | 8.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.320 | 5.290 | 5.320 | 5.240 | -0.040 | -0.750% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.350 | 5.330 | 5.440 | 5.310 | -0.070 | -1.296% | 18.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.330 | 5.400 | 5.420 | 5.200 | 0.000 | 0.000% | 19.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.210 | 5.400 | 5.410 | 5.200 | 0.180 | 3.448% | 13.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.240 | 5.220 | 5.250 | 5.170 | -0.050 | -0.949% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.280 | 5.270 | 5.300 | 5.240 | 0.020 | 0.381% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.200 | 5.250 | 5.300 | 5.190 | 0.030 | 0.575% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.230 | 5.220 | 5.280 | 5.180 | -0.020 | -0.382% | 4.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.200 | 5.240 | 5.250 | 5.140 | 0.020 | 0.383% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.170 | 5.220 | 5.230 | 5.160 | 0.070 | 1.359% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.220 | 5.150 | 5.240 | 5.120 | -0.110 | -2.091% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.280 | 5.260 | 5.320 | 5.230 | -0.050 | -0.942% | 4.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.230 | 5.310 | 5.320 | 5.190 | 0.100 | 1.919% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.260 | 5.210 | 5.270 | 5.180 | -0.020 | -0.382% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.400 | 5.230 | 5.420 | 5.230 | -0.190 | -3.506% | 13.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.490 | 5.420 | 5.490 | 5.340 | -0.060 | -1.095% | 14.51万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.510 | 5.480 | 5.570 | 5.460 | -0.040 | -0.725% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.370 | 5.520 | 5.520 | 5.360 | 0.150 | 2.793% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.330 | 5.370 | 5.410 | 5.310 | 0.020 | 0.374% | 6.41万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.380 | 5.350 | 5.410 | 5.260 | -0.020 | -0.372% | 5.66万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.390 | 5.370 | 5.430 | 5.330 | 0.000 | 0.000% | 7.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.390 | 5.370 | 5.430 | 5.320 | -0.020 | -0.371% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.300 | 5.390 | 5.430 | 5.250 | 0.080 | 1.507% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.240 | 5.310 | 5.310 | 5.220 | 0.080 | 1.530% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.180 | 5.230 | 5.320 | 5.180 | 0.000 | 0.000% | 6.97万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.120 | 5.230 | 5.250 | 5.120 | 0.110 | 2.148% | 9.50万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.120 | 5.120 | 5.200 | 5.100 | -0.010 | -0.195% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.040 | 5.130 | 5.160 | 5.040 | 0.090 | 1.786% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.150 | 5.040 | 5.200 | 5.000 | -0.150 | -2.890% | 4.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.100 | 5.190 | 5.210 | 5.080 | 0.060 | 1.170% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.200 | 5.130 | 5.200 | 5.080 | -0.090 | -1.724% | 4.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.250 | 5.220 | 5.290 | 5.110 | -0.070 | -1.323% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.380 | 5.290 | 5.430 | 5.170 | -0.130 | -2.399% | 12.26万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.330 | 5.420 | 5.490 | 5.200 | 0.040 | 0.743% | 10.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.420 | 5.380 | 5.460 | 5.330 | -0.060 | -1.103% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.310 | 5.440 | 5.480 | 5.310 | 0.080 | 1.493% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.230 | 5.360 | 5.360 | 5.200 | 0.110 | 2.095% | 4.21万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.400 | 5.250 | 5.400 | 5.220 | -0.150 | -2.778% | 5.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.400 | 5.400 | 5.470 | 5.300 | -0.010 | -0.185% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.330 | 5.410 | 5.410 | 5.230 | 0.040 | 0.745% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.380 | 5.370 | 5.440 | 5.260 | -0.050 | -0.923% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.620 | 5.420 | 5.630 | 5.320 | -0.230 | -4.071% | 9.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.520 | 5.650 | 5.750 | 5.490 | 0.190 | 3.480% | 10.18万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.450 | 5.460 | 5.580 | 5.420 | 0.040 | 0.738% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.460 | 5.420 | 5.630 | 5.400 | -0.060 | -1.095% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.450 | 5.480 | 5.540 | 5.280 | 0.040 | 0.735% | 10.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.190 | 5.440 | 5.470 | 5.140 | 0.240 | 4.615% | 13.14万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.100 | 5.200 | 5.210 | 4.950 | 0.050 | 0.971% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.270 | 5.150 | 5.300 | 5.130 | -0.120 | -2.277% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.490 | 5.270 | 5.510 | 5.240 | -0.200 | -3.656% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.470 | 5.470 | 5.510 | 5.360 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.460 | 5.470 | 5.600 | 5.410 | -0.030 | -0.545% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.510 | 5.500 | 5.520 | 5.330 | -0.090 | -1.610% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.620 | 5.590 | 5.620 | 5.340 | -0.040 | -0.710% | 12.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.680 | 5.630 | 5.730 | 5.580 | -0.130 | -2.257% | 5.35万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.780 | 5.760 | 5.810 | 5.610 | -0.070 | -1.201% | 7.82万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.720 | 5.830 | 5.830 | 5.690 | 0.150 | 2.641% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.570 | 5.680 | 5.680 | 5.560 | 0.140 | 2.527% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.600 | 5.540 | 5.600 | 5.450 | -0.060 | -1.071% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.660 | 5.600 | 5.660 | 5.540 | -0.050 | -0.885% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.650 | 5.650 | 5.720 | 5.570 | 0.000 | 0.000% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.800 | 5.650 | 5.840 | 5.550 | -0.230 | -3.912% | 5.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.830 | 5.880 | 5.970 | 5.810 | 0.040 | 0.685% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.890 | 5.840 | 5.930 | 5.830 | -0.050 | -0.849% | 4.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.860 | 5.890 | 5.890 | 5.770 | 0.050 | 0.856% | 4.80万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.950 | 5.840 | 6.020 | 5.800 | -0.150 | -2.504% | 5.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.820 | 5.990 | 6.030 | 5.720 | 0.210 | 3.633% | 8.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.940 | 5.780 | 5.950 | 5.770 | -0.150 | -2.530% | 5.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.830 | 5.930 | 5.970 | 5.770 | 0.060 | 1.022% | 6.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.970 | 5.870 | 5.970 | 5.770 | -0.100 | -1.675% | 8.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.960 | 5.970 | 6.040 | 5.910 | 0.010 | 0.168% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.030 | 5.960 | 6.110 | 5.930 | -0.110 | -1.812% | 7.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.060 | 6.070 | 6.130 | 5.960 | 0.030 | 0.497% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.110 | 6.040 | 6.220 | 6.030 | -0.030 | -0.494% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.100 | 6.070 | 6.140 | 6.020 | -0.070 | -1.140% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.120 | 6.140 | 6.200 | 6.000 | 0.020 | 0.327% | 8.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.310 | 6.120 | 6.330 | 6.070 | -0.250 | -3.925% | 14.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.500 | 6.370 | 6.610 | 6.310 | -0.020 | -0.313% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.490 | 6.390 | 6.520 | 6.360 | -0.100 | -1.541% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.330 | 6.490 | 6.620 | 6.260 | 0.160 | 2.528% | 16.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.450 | 6.330 | 6.530 | 6.300 | -0.120 | -1.860% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.520 | 6.450 | 6.530 | 6.360 | -0.080 | -1.225% | 14.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.420 | 6.530 | 6.580 | 6.360 | 0.120 | 1.872% | 13.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.400 | 6.410 | 6.480 | 6.390 | 0.000 | 0.000% | 10.38万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.340 | 6.410 | 6.440 | 6.250 | 0.120 | 1.908% | 14.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.390 | 6.290 | 6.570 | 6.280 | 0.010 | 0.159% | 21.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.330 | 6.280 | 6.350 | 6.200 | -0.090 | -1.413% | 13.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.350 | 6.370 | 6.400 | 6.260 | 0.010 | 0.157% | 13.76万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.820 | 6.360 | 6.820 | 6.250 | -0.490 | -7.153% | 28.30万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.900 | 6.850 | 6.930 | 6.760 | -0.060 | -0.868% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.850 | 6.910 | 6.940 | 6.750 | 0.030 | 0.436% | 11.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.890 | 6.880 | 6.930 | 6.810 | -0.050 | -0.722% | 10.55万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.050 | 6.930 | 7.050 | 6.850 | -0.120 | -1.702% | 13.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.990 | 7.050 | 7.130 | 6.920 | 0.050 | 0.714% | 14.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.200 | 7.000 | 7.200 | 6.920 | -0.180 | -2.507% | 18.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.030 | 7.180 | 7.220 | 6.960 | 0.140 | 1.989% | 21.82万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.240 | 7.040 | 7.300 | 6.980 | -0.110 | -1.538% | 40.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.480 | 7.150 | 7.150 | 6.480 | 0.660 | 10.169% | 31.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.560 | 6.490 | 6.590 | 6.410 | -0.090 | -1.368% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.610 | 6.580 | 6.700 | 6.530 | -0.030 | -0.454% | 9.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.610 | 6.610 | 6.670 | 6.440 | -0.010 | -0.151% | 10.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.460 | 6.620 | 6.750 | 6.410 | 0.250 | 3.925% | 11.49万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.440 | 6.370 | 6.440 | 6.300 | 0.000 | 0.000% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.610 | 6.310 | 6.650 | 6.290 | 0.000 | 0.000% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.620 | 6.670 | 6.670 | 6.530 | 0.000 | 0.000% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.620 | 6.630 | 6.660 | 6.520 | 0.000 | 0.000% | 6.04万 | 0.00亿 | 0.000% |