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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.30 | 15.92 | 14.83 | 15.15 | -1.23% | 5.15 | 6.09% |
| 2025-05-23 | 15.25 | 16.32 | 15.13 | 15.34 | +0.33% | 7.87 | 9.12% |
| 2025-05-22 | 14.55 | 15.92 | 14.48 | 15.29 | +5.57% | 7.86 | 9.28% |
| 2025-05-21 | 14.69 | 14.88 | 14.43 | 14.48 | -2.74% | 3.13 | 3.87% |
| 2025-05-20 | 14.54 | 15.35 | 14.27 | 14.89 | +3.82% | 5.83 | 7.11% |
| 2025-05-19 | 14.43 | 14.53 | 14.02 | 14.34 | +1.91% | 3.76 | 4.75% |
| 2025-05-16 | 13.28 | 14.43 | 13.28 | 14.07 | +5.22% | 3.73 | 4.79% |
| 2025-05-15 | 13.95 | 13.95 | 13.36 | 13.37 | -5.16% | 2.08 | 2.78% |
| 2025-05-14 | 14.05 | 14.60 | 13.95 | 14.10 | +0.35% | 2.92 | 3.70% |
| 2025-05-13 | 14.28 | 14.36 | 13.87 | 14.05 | -0.77% | 1.71 | 2.19% |
| 2025-05-12 | 14.21 | 14.29 | 14.03 | 14.16 | +0.14% | 2.10 | 2.68% |
| 2025-05-09 | 14.34 | 14.37 | 13.84 | 14.14 | -0.70% | 2.25 | 2.88% |
| 2025-05-08 | 14.36 | 14.63 | 14.21 | 14.24 | -3.05% | 3.93 | 4.92% |
| 2025-05-07 | 13.88 | 14.97 | 13.82 | 14.69 | +6.81% | 5.44 | 6.83% |
| 2025-05-06 | 13.41 | 13.76 | 13.34 | 13.75 | +3.76% | 1.96 | 2.58% |