东风科技 (600081) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	11.80	11.32	-0.45	-3.82%	11.32	11.81	29419	3381	0.53%
2026-03-19	11.83	11.77	-0.16	-1.34%	11.71	11.98	24011	2836	0.43%
2026-03-18	11.95	11.93	0.00	0.00%	11.81	12.06	25979	3097	0.47%
2026-03-17	11.92	11.93	0.01	0.08%	11.88	12.06	38412	4603	0.69%
2026-03-16	11.76	11.92	0.11	0.93%	11.72	12.00	32523	3859	0.59%
2026-03-13	11.75	11.81	0.06	0.51%	11.71	11.90	24465	2893	0.44%
2026-03-12	11.87	11.75	-0.12	-1.01%	11.75	11.87	22112	2609	0.40%
2026-03-11	11.84	11.87	0.01	0.08%	11.76	11.99	36409	4313	0.66%
2026-03-10	11.52	11.86	0.39	3.40%	11.52	12.27	60315	7155	1.09%
2026-03-09	11.40	11.47	-0.02	-0.17%	11.27	11.51	19790	2253	0.36%
2026-03-06	11.34	11.49	0.14	1.23%	11.33	11.51	25142	2877	0.45%
2026-03-05	11.37	11.35	0.05	0.44%	11.31	11.45	23580	2680	0.43%
2026-03-04	11.31	11.30	0.00	0.00%	11.13	11.55	35922	4046	0.65%
2026-03-03	11.58	11.30	-0.30	-2.59%	11.29	11.71	36997	4246	0.67%
2026-03-02	11.80	11.60	-0.28	-2.36%	11.49	11.80	36032	4186	0.65%
2026-02-27	12.03	11.88	-0.10	-0.83%	11.86	12.03	25305	3010	0.46%
2026-02-26	12.05	11.98	-0.05	-0.42%	11.95	12.05	22946	2750	0.41%
2026-02-25	12.02	12.03	0.03	0.25%	11.97	12.11	26832	3232	0.49%
2026-02-24	11.93	12.00	0.12	1.01%	11.89	12.03	26193	3132	0.47%
2026-02-13	11.87	11.88	0.06	0.51%	11.83	11.96	28484	3393	0.52%
2026-02-12	11.93	11.82	-0.08	-0.67%	11.80	11.94	18000	2137	0.33%
2026-02-11	11.92	11.90	0.01	0.08%	11.87	11.95	13902	1656	0.25%
2026-02-10	11.95	11.89	-0.04	-0.34%	11.88	11.96	19771	2356	0.36%
2026-02-09	11.87	11.93	0.10	0.85%	11.85	11.95	21315	2538	0.39%
2026-02-06	11.81	11.83	-0.03	-0.25%	11.76	11.91	16668	1976	0.30%
2026-02-05	11.80	11.86	0.03	0.25%	11.75	11.92	21547	2554	0.39%
2026-02-04	11.72	11.83	0.07	0.60%	11.70	11.89	19298	2282	0.35%
2026-02-03	11.66	11.76	0.15	1.29%	11.65	11.76	16561	1939	0.30%
2026-02-02	11.85	11.61	-0.26	-2.19%	11.61	11.89	22810	2682	0.41%
2026-01-30	11.84	11.87	0.08	0.68%	11.68	11.91	27436	3245	0.50%
2026-01-29	11.96	11.79	-0.16	-1.34%	11.75	12.01	38164	4524	0.69%
2026-01-28	12.12	11.95	-0.17	-1.40%	11.95	12.12	31348	3759	0.57%
2026-01-27	12.03	12.12	0.03	0.25%	11.87	12.15	31797	3827	0.57%
2026-01-26	12.30	12.09	-0.25	-2.03%	11.99	12.35	44436	5384	0.80%
2026-01-23	12.26	12.34	0.04	0.33%	12.18	12.37	43446	5331	0.79%
2026-01-22	12.20	12.30	0.08	0.65%	12.18	12.35	30014	3683	0.54%
2026-01-21	12.13	12.22	0.06	0.49%	12.02	12.22	29256	3560	0.53%
2026-01-20	12.15	12.16	0.00	0.00%	12.08	12.23	26693	3240	0.48%
2026-01-19	12.00	12.16	0.11	0.91%	11.98	12.16	28673	3475	0.52%
2026-01-16	12.20	12.05	-0.20	-1.63%	12.01	12.24	50041	6042	0.90%
2026-01-15	12.16	12.25	0.01	0.08%	12.16	12.44	53725	6602	0.97%
2026-01-14	12.29	12.24	-0.23	-1.84%	12.16	12.48	103882	12793	1.88%
2026-01-13	12.15	12.47	0.35	2.89%	11.96	12.98	151146	18927	2.73%
2026-01-12	11.89	12.12	0.25	2.11%	11.89	12.13	52790	6353	0.95%
2026-01-09	11.86	11.87	0.02	0.17%	11.79	11.94	35617	4229	0.64%
2026-01-08	11.78	11.85	0.07	0.59%	11.73	11.88	26574	3140	0.48%
2026-01-07	11.98	11.78	-0.19	-1.59%	11.76	12.00	42815	5065	0.77%
2026-01-06	11.72	11.97	0.25	2.13%	11.72	11.97	44164	5251	0.80%
2026-01-05	11.87	11.72	-0.11	-0.93%	11.70	11.87	31986	3757	0.58%
2025-12-31	11.86	11.83	-0.03	-0.25%	11.70	11.92	26499	3125	0.48%
2025-12-30	11.86	11.86	0.00	0.00%	11.76	11.92	21972	2602	0.40%
2025-12-29	11.84	11.86	0.08	0.68%	11.73	11.91	29886	3539	0.54%
2025-12-26	11.85	11.78	-0.04	-0.34%	11.76	12.01	26738	3171	0.48%
2025-12-25	11.76	11.82	0.05	0.42%	11.68	11.84	19689	2317	0.36%
2025-12-24	11.68	11.77	0.12	1.03%	11.62	11.89	20944	2464	0.38%
2025-12-23	11.92	11.65	-0.26	-2.18%	11.62	11.92	29600	3469	0.54%
2025-12-22	11.84	11.91	0.07	0.59%	11.81	12.08	33035	3961	0.60%
2025-12-19	11.64	11.84	0.20	1.72%	11.60	11.88	27428	3240	0.50%
2025-12-18	11.56	11.64	0.09	0.78%	11.53	11.73	30790	3592	0.56%
2025-12-17	11.57	11.55	-0.02	-0.17%	11.38	11.68	29277	3370	0.53%
2025-12-16	11.62	11.57	0.02	0.17%	11.40	11.69	30869	3571	0.56%
2025-12-15	11.50	11.55	0.00	0.00%	11.42	11.64	17995	2075	0.33%
2025-12-12	11.64	11.55	-0.08	-0.69%	11.51	11.72	23717	2751	0.43%