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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.41 | 12.74 | 12.40 | 12.71 | +3.07% | 1.18 | 1.69% |
| 2025-06-23 | 12.22 | 12.38 | 12.08 | 12.33 | +0.57% | 0.64 | 0.94% |
| 2025-06-20 | 12.26 | 12.36 | 12.20 | 12.26 | -0.24% | 0.63 | 0.92% |
| 2025-06-19 | 12.74 | 12.78 | 12.26 | 12.29 | -3.52% | 1.11 | 1.60% |
| 2025-06-18 | 12.89 | 12.91 | 12.59 | 12.74 | -1.39% | 0.93 | 1.32% |
| 2025-06-17 | 12.87 | 12.94 | 12.81 | 12.91 | +0.31% | 0.65 | 0.91% |
| 2025-06-16 | 12.66 | 12.90 | 12.66 | 12.87 | +0.70% | 0.75 | 1.05% |
| 2025-06-13 | 13.27 | 13.29 | 12.73 | 12.79 | -3.68% | 1.66 | 2.31% |
| 2025-06-12 | 13.45 | 13.48 | 13.20 | 13.27 | -1.55% | 1.26 | 1.71% |
| 2025-06-11 | 13.51 | 13.68 | 13.45 | 13.48 | -0.88% | 1.55 | 2.07% |
| 2025-06-10 | 13.37 | 13.60 | 13.15 | 13.60 | +1.71% | 2.38 | 3.21% |
| 2025-06-09 | 13.26 | 13.39 | 13.26 | 13.37 | +0.83% | 1.55 | 2.09% |
| 2025-06-06 | 13.63 | 13.63 | 13.20 | 13.26 | -3.90% | 2.84 | 3.84% |
| 2025-06-05 | 14.52 | 14.52 | 13.56 | 13.80 | -6.73% | 4.59 | 5.95% |
| 2025-06-04 | 14.48 | 14.84 | 14.13 | 14.80 | +2.20% | 2.76 | 3.42% |
| 2025-06-03 | 14.45 | 14.74 | 14.35 | 14.48 | -2.81% | 3.27 | 4.06% |
| 2025-05-30 | 16.23 | 16.23 | 14.89 | 14.90 | -9.94% | 6.80 | 7.98% |
| 2025-05-29 | 14.95 | 16.54 | 14.95 | 16.54 | +10.01% | 7.68 | 8.68% |
| 2025-05-28 | 14.85 | 15.79 | 14.85 | 15.04 | +1.41% | 4.88 | 5.74% |
| 2025-05-27 | 15.08 | 15.33 | 14.57 | 14.83 | -2.11% | 4.01 | 4.89% |