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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.51 | 12.61 | 12.42 | 12.51 | 0.00% | 0.35 | 0.51% |
| 2025-11-18 | 12.73 | 12.79 | 12.47 | 12.51 | -1.73% | 0.43 | 0.62% |
| 2025-11-17 | 12.70 | 12.80 | 12.57 | 12.73 | +0.87% | 0.54 | 0.77% |
| 2025-11-14 | 12.61 | 12.75 | 12.58 | 12.62 | +0.24% | 0.54 | 0.76% |
| 2025-11-13 | 12.48 | 12.61 | 12.41 | 12.59 | +1.04% | 0.38 | 0.54% |
| 2025-11-12 | 12.57 | 12.57 | 12.41 | 12.46 | -0.80% | 0.30 | 0.43% |
| 2025-11-11 | 12.54 | 12.62 | 12.48 | 12.56 | +0.16% | 0.35 | 0.51% |
| 2025-11-10 | 12.55 | 12.57 | 12.40 | 12.54 | +0.08% | 0.40 | 0.58% |
| 2025-11-07 | 12.63 | 12.63 | 12.51 | 12.53 | -0.95% | 0.36 | 0.52% |
| 2025-11-06 | 12.55 | 12.65 | 12.44 | 12.65 | +1.12% | 0.50 | 0.72% |
| 2025-11-05 | 12.41 | 12.59 | 12.35 | 12.51 | +0.32% | 0.30 | 0.43% |
| 2025-11-04 | 12.53 | 12.65 | 12.42 | 12.47 | -0.72% | 0.33 | 0.47% |
| 2025-11-03 | 12.51 | 12.56 | 12.42 | 12.56 | +0.48% | 0.30 | 0.43% |
| 2025-10-31 | 12.40 | 12.52 | 12.35 | 12.50 | +1.21% | 0.33 | 0.48% |
| 2025-10-30 | 12.52 | 12.52 | 12.32 | 12.35 | -1.36% | 0.40 | 0.58% |
| 2025-10-29 | 12.66 | 12.67 | 12.46 | 12.52 | -1.65% | 0.53 | 0.76% |
| 2025-10-28 | 12.60 | 12.78 | 12.58 | 12.73 | +0.79% | 0.46 | 0.66% |
| 2025-10-27 | 12.62 | 12.70 | 12.52 | 12.63 | +0.48% | 0.39 | 0.56% |
| 2025-10-24 | 12.55 | 12.65 | 12.52 | 12.57 | +0.40% | 0.33 | 0.48% |
| 2025-10-23 | 12.50 | 12.55 | 12.36 | 12.52 | +0.32% | 0.27 | 0.39% |