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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.57 | 11.68 | 11.38 | 11.55 | -0.17% | 0.34 | 0.53% |
| 2025-12-16 | 11.62 | 11.69 | 11.40 | 11.57 | +0.17% | 0.36 | 0.56% |
| 2025-12-15 | 11.50 | 11.64 | 11.42 | 11.55 | 0.00% | 0.21 | 0.33% |
| 2025-12-12 | 11.64 | 11.72 | 11.51 | 11.55 | -0.69% | 0.28 | 0.43% |
| 2025-12-11 | 11.96 | 12.00 | 11.60 | 11.63 | -2.68% | 0.53 | 0.81% |
| 2025-12-10 | 12.00 | 12.05 | 11.90 | 11.95 | -0.25% | 0.22 | 0.34% |
| 2025-12-09 | 12.14 | 12.17 | 11.98 | 11.98 | -1.16% | 0.26 | 0.39% |
| 2025-12-08 | 12.20 | 12.21 | 12.11 | 12.12 | -0.08% | 0.20 | 0.30% |
| 2025-12-05 | 11.99 | 12.15 | 11.86 | 12.13 | +1.25% | 0.28 | 0.42% |
| 2025-12-04 | 12.08 | 12.13 | 11.92 | 11.98 | -0.83% | 0.26 | 0.39% |
| 2025-12-03 | 12.14 | 12.21 | 12.02 | 12.08 | -0.49% | 0.26 | 0.39% |
| 2025-12-02 | 12.18 | 12.20 | 12.09 | 12.14 | -0.33% | 0.17 | 0.25% |
| 2025-12-01 | 12.14 | 12.28 | 12.06 | 12.18 | +0.41% | 0.30 | 0.44% |
| 2025-11-28 | 11.99 | 12.13 | 11.90 | 12.13 | +1.17% | 0.24 | 0.36% |
| 2025-11-27 | 12.04 | 12.06 | 11.96 | 11.99 | -0.17% | 0.25 | 0.38% |
| 2025-11-26 | 12.16 | 12.22 | 11.98 | 12.01 | -1.07% | 0.28 | 0.42% |
| 2025-11-25 | 12.17 | 12.30 | 12.12 | 12.14 | -0.33% | 0.28 | 0.42% |
| 2025-11-24 | 12.02 | 12.25 | 11.99 | 12.18 | +1.75% | 0.31 | 0.46% |
| 2025-11-21 | 12.23 | 12.28 | 11.91 | 11.97 | -2.52% | 0.54 | 0.81% |
| 2025-11-20 | 12.44 | 12.56 | 12.27 | 12.28 | -1.84% | 0.50 | 0.73% |