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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.51 | 12.61 | 12.46 | 12.48 | -0.79% | 0.27 | 0.39% |
| 2025-10-21 | 12.38 | 12.62 | 12.33 | 12.58 | +1.45% | 0.38 | 0.55% |
| 2025-10-20 | 12.30 | 12.42 | 12.26 | 12.40 | +1.56% | 0.30 | 0.44% |
| 2025-10-17 | 12.56 | 12.59 | 12.20 | 12.21 | -2.79% | 0.53 | 0.78% |
| 2025-10-16 | 12.68 | 12.77 | 12.56 | 12.56 | -1.18% | 0.37 | 0.53% |
| 2025-10-15 | 12.48 | 12.73 | 12.48 | 12.71 | +1.76% | 0.49 | 0.70% |
| 2025-10-14 | 12.54 | 12.68 | 12.46 | 12.49 | -0.40% | 0.44 | 0.63% |
| 2025-10-13 | 12.58 | 12.59 | 12.31 | 12.54 | -2.34% | 0.59 | 0.85% |
| 2025-10-10 | 12.74 | 12.95 | 12.74 | 12.84 | +0.23% | 0.49 | 0.69% |
| 2025-10-09 | 12.75 | 12.90 | 12.64 | 12.81 | -0.93% | 0.59 | 0.83% |
| 2025-09-30 | 12.75 | 13.05 | 12.68 | 12.93 | +1.33% | 0.92 | 1.30% |
| 2025-09-29 | 12.78 | 12.83 | 12.44 | 12.76 | -0.31% | 0.52 | 0.75% |
| 2025-09-26 | 12.87 | 13.04 | 12.66 | 12.80 | -0.39% | 0.64 | 0.89% |
| 2025-09-25 | 13.11 | 13.27 | 12.85 | 12.85 | -2.43% | 0.97 | 1.36% |
| 2025-09-24 | 13.30 | 13.37 | 13.02 | 13.17 | -2.37% | 1.40 | 1.92% |
| 2025-09-23 | 13.00 | 13.65 | 12.65 | 13.49 | +3.69% | 2.02 | 2.76% |
| 2025-09-22 | 13.10 | 13.18 | 12.90 | 13.01 | -0.91% | 0.48 | 0.67% |
| 2025-09-19 | 13.40 | 13.45 | 13.01 | 13.13 | -2.67% | 1.03 | 1.42% |
| 2025-09-18 | 13.67 | 13.95 | 13.29 | 13.49 | -1.24% | 1.37 | 1.81% |
| 2025-09-17 | 13.48 | 13.88 | 13.48 | 13.66 | +1.26% | 1.26 | 1.66% |