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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.20 | 12.24 | 12.01 | 12.05 | -1.63% | 0.60 | 0.90% |
| 2026-01-15 | 12.16 | 12.44 | 12.16 | 12.25 | +0.08% | 0.66 | 0.97% |
| 2026-01-14 | 12.29 | 12.48 | 12.16 | 12.24 | -1.84% | 1.28 | 1.88% |
| 2026-01-13 | 12.15 | 12.98 | 11.96 | 12.47 | +2.89% | 1.89 | 2.73% |
| 2026-01-12 | 11.89 | 12.13 | 11.89 | 12.12 | +2.11% | 0.64 | 0.95% |
| 2026-01-09 | 11.86 | 11.94 | 11.79 | 11.87 | +0.17% | 0.42 | 0.64% |
| 2026-01-08 | 11.78 | 11.88 | 11.73 | 11.85 | +0.59% | 0.31 | 0.48% |
| 2026-01-07 | 11.98 | 12.00 | 11.76 | 11.78 | -1.59% | 0.51 | 0.77% |
| 2026-01-06 | 11.72 | 11.97 | 11.72 | 11.97 | +2.13% | 0.53 | 0.80% |
| 2026-01-05 | 11.87 | 11.87 | 11.70 | 11.72 | -0.93% | 0.38 | 0.58% |
| 2025-12-31 | 11.86 | 11.92 | 11.70 | 11.83 | -0.25% | 0.31 | 0.48% |
| 2025-12-30 | 11.86 | 11.92 | 11.76 | 11.86 | 0.00% | 0.26 | 0.40% |
| 2025-12-29 | 11.84 | 11.91 | 11.73 | 11.86 | +0.68% | 0.35 | 0.54% |
| 2025-12-26 | 11.85 | 12.01 | 11.76 | 11.78 | -0.34% | 0.32 | 0.48% |
| 2025-12-25 | 11.76 | 11.84 | 11.68 | 11.82 | +0.42% | 0.23 | 0.36% |
| 2025-12-24 | 11.68 | 11.89 | 11.62 | 11.77 | +1.03% | 0.25 | 0.38% |
| 2025-12-23 | 11.92 | 11.92 | 11.62 | 11.65 | -2.18% | 0.35 | 0.54% |
| 2025-12-22 | 11.84 | 12.08 | 11.81 | 11.91 | +0.59% | 0.40 | 0.60% |
| 2025-12-19 | 11.64 | 11.88 | 11.60 | 11.84 | +1.72% | 0.32 | 0.50% |
| 2025-12-18 | 11.56 | 11.73 | 11.53 | 11.64 | +0.78% | 0.36 | 0.56% |