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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.22 | 11.22 | 10.50 | 10.63 | -6.10% | 0.47 | 0.78% |
| 2026-03-20 | 11.80 | 11.81 | 11.32 | 11.32 | -3.82% | 0.34 | 0.53% |
| 2026-03-19 | 11.83 | 11.98 | 11.71 | 11.77 | -1.34% | 0.28 | 0.43% |
| 2026-03-18 | 11.95 | 12.06 | 11.81 | 11.93 | 0.00% | 0.31 | 0.47% |
| 2026-03-17 | 11.92 | 12.06 | 11.88 | 11.93 | +0.08% | 0.46 | 0.69% |
| 2026-03-16 | 11.76 | 12.00 | 11.72 | 11.92 | +0.93% | 0.39 | 0.59% |
| 2026-03-13 | 11.75 | 11.90 | 11.71 | 11.81 | +0.51% | 0.29 | 0.44% |
| 2026-03-12 | 11.87 | 11.87 | 11.75 | 11.75 | -1.01% | 0.26 | 0.40% |
| 2026-03-11 | 11.84 | 11.99 | 11.76 | 11.87 | +0.08% | 0.43 | 0.66% |
| 2026-03-10 | 11.52 | 12.27 | 11.52 | 11.86 | +3.40% | 0.72 | 1.09% |
| 2026-03-09 | 11.40 | 11.51 | 11.27 | 11.47 | -0.17% | 0.23 | 0.36% |
| 2026-03-06 | 11.34 | 11.51 | 11.33 | 11.49 | +1.23% | 0.29 | 0.45% |
| 2026-03-05 | 11.37 | 11.45 | 11.31 | 11.35 | +0.44% | 0.27 | 0.43% |
| 2026-03-04 | 11.31 | 11.55 | 11.13 | 11.30 | 0.00% | 0.40 | 0.65% |
| 2026-03-03 | 11.58 | 11.71 | 11.29 | 11.30 | -2.59% | 0.42 | 0.67% |
| 2026-03-02 | 11.80 | 11.80 | 11.49 | 11.60 | -2.36% | 0.42 | 0.65% |
| 2026-02-27 | 12.03 | 12.03 | 11.86 | 11.88 | -0.83% | 0.30 | 0.46% |
| 2026-02-26 | 12.05 | 12.05 | 11.95 | 11.98 | -0.42% | 0.28 | 0.41% |
| 2026-02-25 | 12.02 | 12.11 | 11.97 | 12.03 | +0.25% | 0.32 | 0.49% |
| 2026-02-24 | 11.93 | 12.03 | 11.89 | 12.00 | +1.01% | 0.31 | 0.47% |