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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.98 | 10.98 | 10.78 | 10.82 | -1.28% | 0.23 | 0.39% |
| 2026-04-20 | 11.00 | 11.09 | 10.92 | 10.96 | -0.81% | 0.35 | 0.58% |
| 2026-04-17 | 11.14 | 11.14 | 10.97 | 11.05 | -0.90% | 0.20 | 0.32% |
| 2026-04-16 | 11.11 | 11.16 | 11.00 | 11.15 | +0.27% | 0.24 | 0.40% |
| 2026-04-15 | 11.21 | 11.27 | 11.05 | 11.12 | -0.80% | 0.22 | 0.36% |
| 2026-04-14 | 11.18 | 11.22 | 11.08 | 11.21 | +0.72% | 0.20 | 0.33% |
| 2026-04-13 | 11.19 | 11.19 | 11.07 | 11.13 | -0.62% | 0.19 | 0.30% |
| 2026-04-10 | 11.05 | 11.28 | 11.05 | 11.20 | +1.91% | 0.24 | 0.39% |
| 2026-04-09 | 11.14 | 11.25 | 10.93 | 10.99 | -1.70% | 0.23 | 0.38% |
| 2026-04-08 | 11.01 | 11.20 | 11.01 | 11.18 | +2.47% | 0.20 | 0.32% |
| 2026-04-07 | 10.91 | 10.95 | 10.73 | 10.91 | +0.18% | 0.18 | 0.30% |
| 2026-04-03 | 11.09 | 11.17 | 10.86 | 10.89 | -2.24% | 0.18 | 0.29% |
| 2026-04-02 | 11.30 | 11.30 | 11.09 | 11.14 | -1.59% | 0.16 | 0.26% |
| 2026-04-01 | 11.30 | 11.43 | 11.29 | 11.32 | +0.35% | 0.19 | 0.30% |
| 2026-03-31 | 11.22 | 11.44 | 11.15 | 11.28 | +0.71% | 0.21 | 0.33% |
| 2026-03-30 | 11.13 | 11.23 | 11.04 | 11.20 | +0.18% | 0.13 | 0.21% |
| 2026-03-27 | 11.05 | 11.20 | 11.00 | 11.18 | +0.45% | 0.14 | 0.23% |
| 2026-03-26 | 11.21 | 11.38 | 11.09 | 11.13 | -0.62% | 0.19 | 0.31% |
| 2026-03-25 | 11.02 | 11.30 | 11.02 | 11.20 | +1.08% | 0.21 | 0.35% |
| 2026-03-24 | 10.78 | 11.08 | 10.65 | 11.08 | +4.23% | 0.28 | 0.47% |