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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.68 | 13.84 | 13.56 | 13.74 | +0.22% | 1.29 | 1.69% |
| 2025-08-18 | 13.68 | 13.80 | 13.61 | 13.71 | -0.36% | 1.46 | 1.92% |
| 2025-08-15 | 13.35 | 13.77 | 13.35 | 13.76 | +2.68% | 1.33 | 1.76% |
| 2025-08-14 | 13.72 | 13.78 | 13.33 | 13.40 | -2.61% | 1.52 | 2.02% |
| 2025-08-13 | 13.81 | 13.86 | 13.68 | 13.76 | -0.36% | 1.61 | 2.11% |
| 2025-08-12 | 13.55 | 13.92 | 13.44 | 13.81 | +1.17% | 2.50 | 3.29% |
| 2025-08-11 | 13.38 | 13.77 | 13.20 | 13.65 | +4.58% | 3.24 | 4.29% |
| 2025-08-08 | 13.03 | 13.22 | 12.90 | 13.05 | +0.15% | 1.08 | 1.49% |
| 2025-08-07 | 13.15 | 13.20 | 12.98 | 13.03 | -0.91% | 0.72 | 0.99% |
| 2025-08-06 | 13.02 | 13.15 | 12.98 | 13.15 | +0.84% | 0.74 | 1.03% |
| 2025-08-05 | 12.89 | 13.04 | 12.89 | 13.04 | +1.08% | 0.66 | 0.92% |
| 2025-08-04 | 12.80 | 12.92 | 12.67 | 12.90 | +0.86% | 0.55 | 0.78% |
| 2025-08-01 | 12.72 | 12.86 | 12.72 | 12.80 | +0.55% | 0.41 | 0.57% |
| 2025-07-31 | 12.81 | 12.87 | 12.70 | 12.73 | -0.78% | 0.60 | 0.85% |
| 2025-07-30 | 12.99 | 12.99 | 12.74 | 12.82 | -1.15% | 0.77 | 1.08% |
| 2025-07-29 | 13.11 | 13.12 | 12.78 | 12.97 | -1.51% | 1.28 | 1.79% |
| 2025-07-28 | 13.37 | 13.40 | 13.13 | 13.17 | -0.83% | 1.01 | 1.37% |
| 2025-07-25 | 13.23 | 13.37 | 13.13 | 13.28 | +0.53% | 1.03 | 1.40% |
| 2025-07-24 | 13.11 | 13.22 | 13.11 | 13.21 | +0.53% | 0.74 | 1.01% |
| 2025-07-23 | 13.40 | 13.40 | 13.10 | 13.14 | -1.93% | 1.25 | 1.70% |