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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.28 | 13.68 | 13.26 | 13.40 | +0.67% | 1.61 | 2.15% |
| 2025-07-21 | 13.15 | 13.31 | 13.14 | 13.31 | +0.91% | 1.16 | 1.57% |
| 2025-07-18 | 13.28 | 13.29 | 13.08 | 13.19 | -0.60% | 0.92 | 1.26% |
| 2025-07-17 | 13.15 | 13.27 | 13.06 | 13.27 | +1.22% | 1.08 | 1.47% |
| 2025-07-16 | 13.07 | 13.17 | 13.00 | 13.11 | +0.08% | 0.69 | 0.95% |
| 2025-07-15 | 13.18 | 13.33 | 12.92 | 13.10 | -0.68% | 1.17 | 1.62% |
| 2025-07-14 | 13.06 | 13.20 | 13.01 | 13.19 | +0.99% | 0.88 | 1.20% |
| 2025-07-11 | 13.03 | 13.10 | 12.96 | 13.06 | +0.23% | 0.78 | 1.07% |
| 2025-07-10 | 12.98 | 13.05 | 12.92 | 13.03 | -0.15% | 0.67 | 0.93% |
| 2025-07-09 | 13.04 | 13.23 | 13.01 | 13.05 | +0.38% | 1.07 | 1.47% |
| 2025-07-08 | 12.85 | 13.09 | 12.81 | 13.00 | +1.16% | 0.76 | 1.06% |
| 2025-07-07 | 12.86 | 12.89 | 12.74 | 12.85 | +0.23% | 0.56 | 0.78% |
| 2025-07-04 | 13.04 | 13.04 | 12.81 | 12.82 | -1.38% | 0.65 | 0.90% |
| 2025-07-03 | 12.94 | 13.06 | 12.93 | 13.00 | +0.08% | 0.63 | 0.88% |
| 2025-07-02 | 13.14 | 13.26 | 12.96 | 12.99 | -1.14% | 0.81 | 1.12% |
| 2025-07-01 | 13.04 | 13.22 | 12.96 | 13.14 | +0.76% | 1.10 | 1.51% |
| 2025-06-30 | 12.96 | 13.05 | 12.86 | 13.04 | +0.61% | 0.82 | 1.14% |
| 2025-06-27 | 13.03 | 13.15 | 12.94 | 12.96 | +0.15% | 0.92 | 1.27% |
| 2025-06-26 | 13.15 | 13.24 | 12.93 | 12.94 | -1.89% | 1.52 | 2.10% |
| 2025-06-25 | 12.69 | 13.23 | 12.62 | 13.19 | +3.84% | 2.19 | 3.03% |