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
2025-08-01	12.76	12.84	0.07	0.55%	12.76	12.91	31721	4070	0.57%
2025-07-31	12.85	12.77	-0.10	-0.78%	12.74	12.92	47102	6041	0.85%
2025-07-30	13.04	12.87	-0.15	-1.15%	12.78	13.04	59949	7733	1.08%
2025-07-29	13.16	13.02	-0.20	-1.51%	12.82	13.17	98747	12800	1.79%
2025-07-28	13.42	13.22	-0.11	-0.83%	13.18	13.45	75637	10060	1.37%
2025-07-25	13.28	13.33	0.07	0.53%	13.18	13.42	77531	10299	1.40%
2025-07-24	13.16	13.26	0.07	0.53%	13.16	13.27	55912	7392	1.01%
2025-07-23	13.45	13.19	-0.26	-1.93%	13.15	13.45	93808	12464	1.70%
2025-07-22	13.33	13.45	0.09	0.67%	13.31	13.73	119038	16059	2.15%
2025-07-21	13.20	13.36	0.12	0.91%	13.19	13.36	86778	11561	1.57%
2025-07-18	13.33	13.24	-0.08	-0.60%	13.13	13.34	69694	9201	1.26%
2025-07-17	13.20	13.32	0.16	1.22%	13.11	13.32	81294	10769	1.47%
2025-07-16	13.12	13.16	0.01	0.08%	13.05	13.22	52793	6943	0.95%
2025-07-15	13.23	13.15	-0.09	-0.68%	12.97	13.38	89322	11714	1.62%
2025-07-14	13.11	13.24	0.13	0.99%	13.06	13.25	66606	8787	1.20%
2025-07-11	13.08	13.11	0.03	0.23%	13.01	13.15	59323	7763	1.07%
2025-07-10	13.03	13.08	-0.02	-0.15%	12.97	13.10	51432	6707	0.93%
2025-07-09	13.09	13.10	0.05	0.38%	13.06	13.28	81346	10720	1.47%
2025-07-08	12.90	13.05	0.15	1.16%	12.86	13.14	58586	7627	1.06%
2025-07-07	12.91	12.90	0.03	0.23%	12.78	12.94	43302	5574	0.78%
2025-07-04	13.09	12.87	-0.18	-1.38%	12.85	13.09	49838	6465	0.90%
2025-07-03	12.99	13.05	0.01	0.08%	12.98	13.11	48447	6312	0.88%
2025-07-02	13.19	13.04	-0.15	-1.14%	13.01	13.31	61996	8111	1.12%
2025-07-01	13.09	13.19	0.10	0.76%	13.01	13.27	83400	10951	1.51%
2025-06-30	13.01	13.09	0.08	0.61%	12.91	13.10	63104	8228	1.14%
2025-06-27	13.08	13.01	0.02	0.15%	12.99	13.20	70369	9183	1.27%
2025-06-26	13.20	12.99	-0.25	-1.89%	12.98	13.29	115908	15172	2.10%
2025-06-25	12.73	13.24	0.49	3.84%	12.66	13.28	167742	21857	3.03%
2025-06-24	12.45	12.75	0.38	3.07%	12.44	12.78	93542	11849	1.69%
2025-06-23	12.26	12.37	0.07	0.57%	12.12	12.42	52238	6432	0.94%
2025-06-20	12.30	12.30	-0.03	-0.24%	12.24	12.40	51046	6294	0.92%
2025-06-19	12.78	12.33	-0.45	-3.52%	12.30	12.82	88399	11061	1.60%
2025-06-18	12.94	12.78	-0.18	-1.39%	12.63	12.96	72974	9298	1.32%
2025-06-17	12.92	12.96	0.04	0.31%	12.85	12.99	50554	6537	0.91%
2025-06-16	12.70	12.92	0.09	0.70%	12.70	12.95	58246	7496	1.05%
2025-06-13	13.32	12.83	-0.49	-3.68%	12.77	13.34	127927	16587	2.31%
2025-06-12	13.50	13.32	-0.21	-1.55%	13.25	13.53	94658	12615	1.71%
2025-06-11	13.56	13.53	-0.12	-0.88%	13.50	13.73	114319	15535	2.07%
2025-06-10	13.42	13.65	0.23	1.71%	13.20	13.65	177280	23805	3.21%
2025-06-09	13.31	13.42	0.11	0.83%	13.31	13.44	115718	15461	2.09%
2025-06-06	13.68	13.31	-0.54	-3.90%	13.25	13.68	212584	28449	3.84%
2025-06-05	14.57	13.85	-1.00	-6.73%	13.61	14.57	329157	45938	5.95%
2025-06-04	14.53	14.85	0.32	2.20%	14.18	14.89	189392	27581	3.42%
2025-06-03	14.50	14.53	-0.42	-2.81%	14.40	14.79	224470	32674	4.06%
2025-05-30	16.29	14.95	-1.65	-9.94%	14.94	16.29	441190	67987	7.98%
2025-05-29	15.00	16.60	1.51	10.01%	15.00	16.60	480118	76845	8.68%
2025-05-28	14.90	15.09	0.21	1.41%	14.90	15.85	317303	48761	5.74%
2025-05-27	15.13	14.88	-0.32	-2.11%	14.62	15.38	270262	40127	4.89%
2025-05-26	15.35	15.20	-0.19	-1.23%	14.88	15.98	336862	51499	6.09%
2025-05-23	15.30	15.39	0.05	0.33%	15.18	16.38	504090	78653	9.12%
2025-05-22	14.60	15.34	0.81	5.57%	14.53	15.98	512995	78593	9.28%
2025-05-21	14.74	14.53	-0.41	-2.74%	14.48	14.93	213939	31298	3.87%
2025-05-20	14.59	14.94	0.55	3.82%	14.32	15.40	393252	58260	7.11%
2025-05-19	14.48	14.39	0.27	1.91%	14.07	14.58	262680	37609	4.75%
2025-05-16	13.33	14.12	0.70	5.22%	13.33	14.48	264674	37349	4.79%
2025-05-15	14.00	13.42	-0.73	-5.16%	13.41	14.00	153654	20831	2.78%
2025-05-14	14.10	14.15	0.05	0.35%	14.00	14.65	204508	29206	3.70%
2025-05-13	14.33	14.10	-0.11	-0.77%	13.92	14.41	121108	17082	2.19%
2025-05-12	14.26	14.21	0.02	0.14%	14.08	14.34	148083	21030	2.68%
2025-05-09	14.39	14.19	-0.10	-0.70%	13.89	14.42	159178	22502	2.88%
2025-05-08	14.41	14.29	-0.45	-3.05%	14.26	14.68	272118	39289	4.92%
2025-05-07	13.93	14.74	0.94	6.81%	13.87	15.02	377752	54369	6.83%
2025-05-06	13.46	13.80	0.50	3.76%	13.39	13.81	142734	19564	2.58%
2025-04-30	13.20	13.30	0.13	0.99%	13.18	13.39	104103	13855	1.88%
2025-04-29	13.13	13.17	0.00	0.00%	12.98	13.34	97791	12916	1.77%
2025-04-28	13.83	13.17	-0.76	-5.46%	13.16	13.83	170800	22747	3.09%
2025-04-25	13.99	13.93	-0.02	-0.14%	13.66	14.09	144738	20091	2.62%
2025-04-24	14.17	13.95	-0.52	-3.59%	13.90	14.35	220108	31018	3.98%