东风科技 sh.600081
12.11
+1.42%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.98 | 12.15 | 11.90 | 12.11 | +1.42% | 0.89 | 1.33% |
| 2026-05-21 | 12.10 | 12.33 | 11.92 | 11.94 | -1.40% | 1.06 | 1.57% |
| 2026-05-20 | 12.52 | 12.52 | 11.98 | 12.11 | -2.42% | 1.24 | 1.84% |
| 2026-05-19 | 12.30 | 12.86 | 12.30 | 12.41 | +0.08% | 1.78 | 2.59% |
| 2026-05-18 | 12.98 | 12.98 | 12.36 | 12.40 | -4.17% | 2.61 | 3.77% |
| 2026-05-15 | 11.73 | 12.94 | 11.73 | 12.94 | +10.03% | 1.82 | 2.60% |
| 2026-05-14 | 12.00 | 12.09 | 11.76 | 11.76 | -1.84% | 0.55 | 0.83% |
| 2026-05-13 | 11.73 | 12.10 | 11.60 | 11.98 | +2.04% | 0.99 | 1.51% |
| 2026-05-12 | 11.84 | 11.90 | 11.55 | 11.74 | -0.93% | 1.03 | 1.59% |
| 2026-05-11 | 12.44 | 12.66 | 11.76 | 11.85 | -6.62% | 1.92 | 2.90% |
| 2026-05-08 | 12.70 | 12.91 | 12.41 | 12.69 | +0.95% | 1.69 | 2.41% |
| 2026-05-07 | 12.27 | 12.88 | 12.13 | 12.57 | +2.44% | 1.97 | 2.85% |
| 2026-05-06 | 11.30 | 12.38 | 11.28 | 12.27 | +8.68% | 2.17 | 3.26% |
| 2026-04-30 | 11.07 | 11.43 | 11.01 | 11.29 | +3.39% | 0.65 | 1.04% |
| 2026-04-29 | 10.73 | 11.00 | 10.73 | 10.92 | +1.20% | 0.25 | 0.41% |
| 2026-04-28 | 10.85 | 10.86 | 10.65 | 10.79 | -0.55% | 0.28 | 0.48% |
| 2026-04-27 | 10.70 | 10.87 | 10.68 | 10.85 | +1.40% | 0.29 | 0.48% |
| 2026-04-24 | 10.61 | 10.78 | 10.46 | 10.70 | +0.38% | 0.27 | 0.46% |
| 2026-04-23 | 10.82 | 10.87 | 10.61 | 10.66 | -1.75% | 0.32 | 0.54% |
| 2026-04-22 | 10.82 | 10.85 | 10.63 | 10.85 | +0.28% | 0.31 | 0.51% |