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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.33 | 13.51 | 13.27 | 13.49 | +1.28% | 0.81 | 1.09% |
| 2025-09-15 | 13.31 | 13.49 | 13.29 | 13.32 | +0.38% | 0.58 | 0.78% |
| 2025-09-12 | 13.45 | 13.53 | 13.26 | 13.27 | -1.41% | 0.74 | 1.00% |
| 2025-09-11 | 13.35 | 13.53 | 13.15 | 13.46 | +0.52% | 0.80 | 1.09% |
| 2025-09-10 | 13.35 | 13.82 | 13.35 | 13.39 | -0.30% | 0.83 | 1.11% |
| 2025-09-09 | 13.48 | 13.54 | 13.34 | 13.43 | -0.37% | 0.55 | 0.74% |
| 2025-09-08 | 13.40 | 13.65 | 13.33 | 13.48 | -0.37% | 0.79 | 1.06% |
| 2025-09-05 | 13.09 | 13.65 | 13.03 | 13.53 | +3.28% | 1.02 | 1.38% |
| 2025-09-04 | 13.54 | 13.61 | 12.90 | 13.10 | -4.38% | 1.41 | 1.93% |
| 2025-09-03 | 13.83 | 14.30 | 13.60 | 13.70 | -0.15% | 1.95 | 2.53% |
| 2025-09-02 | 13.62 | 13.81 | 13.29 | 13.72 | +0.37% | 1.26 | 1.69% |
| 2025-09-01 | 13.78 | 13.87 | 13.62 | 13.67 | -0.80% | 0.97 | 1.27% |
| 2025-08-29 | 13.74 | 14.03 | 13.55 | 13.78 | +0.22% | 1.38 | 1.81% |
| 2025-08-28 | 13.70 | 13.86 | 13.30 | 13.75 | +0.22% | 1.51 | 2.01% |
| 2025-08-27 | 14.10 | 14.26 | 13.72 | 13.72 | -3.11% | 1.69 | 2.17% |
| 2025-08-26 | 14.44 | 14.46 | 14.12 | 14.16 | -1.39% | 1.94 | 2.46% |
| 2025-08-25 | 14.75 | 14.97 | 14.20 | 14.36 | -1.31% | 2.98 | 3.72% |
| 2025-08-22 | 14.13 | 14.90 | 14.04 | 14.55 | +2.25% | 2.86 | 3.58% |
| 2025-08-21 | 14.09 | 14.29 | 13.86 | 14.23 | +1.20% | 2.10 | 2.69% |
| 2025-08-20 | 13.74 | 14.10 | 13.66 | 14.06 | +2.32% | 2.27 | 2.93% |