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
2025-10-31	12.40	12.50	0.15	1.21%	12.35	12.52	26371	3289	0.48%
2025-10-30	12.52	12.35	-0.17	-1.36%	12.32	12.52	32333	4014	0.58%
2025-10-29	12.66	12.52	-0.21	-1.65%	12.46	12.67	42189	5273	0.76%
2025-10-28	12.60	12.73	0.10	0.79%	12.58	12.78	36330	4619	0.66%
2025-10-27	12.62	12.63	0.06	0.48%	12.52	12.70	30863	3887	0.56%
2025-10-24	12.55	12.57	0.05	0.40%	12.52	12.65	26558	3340	0.48%
2025-10-23	12.50	12.52	0.04	0.32%	12.36	12.55	21524	2676	0.39%
2025-10-22	12.51	12.48	-0.10	-0.79%	12.46	12.61	21685	2716	0.39%
2025-10-21	12.38	12.58	0.18	1.45%	12.33	12.62	30408	3792	0.55%
2025-10-20	12.30	12.40	0.19	1.56%	12.26	12.42	24533	3027	0.44%
2025-10-17	12.56	12.21	-0.35	-2.79%	12.20	12.59	42901	5304	0.78%
2025-10-16	12.68	12.56	-0.15	-1.18%	12.56	12.77	29244	3704	0.53%
2025-10-15	12.48	12.71	0.22	1.76%	12.48	12.73	38612	4875	0.70%
2025-10-14	12.54	12.49	-0.05	-0.40%	12.46	12.68	34655	4355	0.63%
2025-10-13	12.58	12.54	-0.30	-2.34%	12.31	12.59	47210	5900	0.85%
2025-10-10	12.74	12.84	0.03	0.23%	12.74	12.95	38163	4901	0.69%
2025-10-09	12.75	12.81	-0.12	-0.93%	12.64	12.90	45874	5852	0.83%
2025-09-30	12.75	12.93	0.17	1.33%	12.68	13.05	71782	9231	1.30%
2025-09-29	12.78	12.76	-0.04	-0.31%	12.44	12.83	41287	5227	0.75%
2025-09-26	12.87	12.80	-0.05	-0.39%	12.66	13.04	49392	6351	0.89%
2025-09-25	13.11	12.85	-0.32	-2.43%	12.85	13.27	74950	9733	1.36%
2025-09-24	13.30	13.17	-0.32	-2.37%	13.02	13.37	106446	13988	1.92%
2025-09-23	13.00	13.49	0.48	3.69%	12.65	13.65	152902	20207	2.76%
2025-09-22	13.10	13.01	-0.12	-0.91%	12.90	13.18	37016	4814	0.67%
2025-09-19	13.40	13.13	-0.36	-2.67%	13.01	13.45	78411	10301	1.42%
2025-09-18	13.67	13.49	-0.17	-1.24%	13.29	13.95	100237	13736	1.81%
2025-09-17	13.48	13.66	0.17	1.26%	13.48	13.88	91566	12557	1.66%
2025-09-16	13.33	13.49	0.17	1.28%	13.27	13.51	60240	8075	1.09%
2025-09-15	13.31	13.32	0.05	0.38%	13.29	13.49	43209	5777	0.78%
2025-09-12	13.45	13.27	-0.19	-1.41%	13.26	13.53	55078	7365	1.00%
2025-09-11	13.35	13.46	0.07	0.52%	13.15	13.53	60166	8017	1.09%
2025-09-10	13.35	13.39	-0.04	-0.30%	13.35	13.82	61542	8331	1.11%
2025-09-09	13.48	13.43	-0.05	-0.37%	13.34	13.54	40711	5461	0.74%
2025-09-08	13.40	13.48	-0.05	-0.37%	13.33	13.65	58744	7915	1.06%
2025-09-05	13.09	13.53	0.43	3.28%	13.03	13.65	76134	10152	1.38%
2025-09-04	13.54	13.10	-0.60	-4.38%	12.90	13.61	106562	14142	1.93%
2025-09-03	13.83	13.70	-0.02	-0.15%	13.60	14.30	139896	19529	2.53%
2025-09-02	13.62	13.72	0.05	0.37%	13.29	13.81	93510	12641	1.69%
2025-09-01	13.78	13.67	-0.11	-0.80%	13.62	13.87	70319	9659	1.27%
2025-08-29	13.74	13.78	0.03	0.22%	13.55	14.03	100208	13833	1.81%
2025-08-28	13.70	13.75	0.03	0.22%	13.30	13.86	111030	15138	2.01%
2025-08-27	14.10	13.72	-0.44	-3.11%	13.72	14.26	119929	16854	2.17%
2025-08-26	14.44	14.16	-0.20	-1.39%	14.12	14.46	135819	19352	2.46%
2025-08-25	14.75	14.36	-0.19	-1.31%	14.20	14.97	205599	29782	3.72%
2025-08-22	14.13	14.55	0.32	2.25%	14.04	14.90	197947	28637	3.58%
2025-08-21	14.14	14.28	0.17	1.20%	13.91	14.34	148569	21003	2.69%
2025-08-20	13.79	14.11	0.32	2.32%	13.71	14.15	162000	22697	2.93%
2025-08-19	13.73	13.79	0.03	0.22%	13.61	13.89	93642	12884	1.69%
2025-08-18	13.73	13.76	-0.05	-0.36%	13.66	13.85	106305	14613	1.92%
2025-08-15	13.40	13.81	0.36	2.68%	13.40	13.82	97342	13283	1.76%
2025-08-14	13.77	13.45	-0.36	-2.61%	13.38	13.83	111735	15175	2.02%
2025-08-13	13.86	13.81	-0.05	-0.36%	13.73	13.91	116625	16119	2.11%
2025-08-12	13.60	13.86	0.16	1.17%	13.49	13.97	182025	24954	3.29%
2025-08-11	13.43	13.70	0.60	4.58%	13.25	13.82	237471	32372	4.29%
2025-08-08	13.08	13.10	0.02	0.15%	12.95	13.27	82202	10777	1.49%
2025-08-07	13.20	13.08	-0.12	-0.91%	13.03	13.25	54797	7176	0.99%
2025-08-06	13.07	13.20	0.11	0.84%	13.03	13.20	56689	7449	1.03%
2025-08-05	12.94	13.09	0.14	1.08%	12.94	13.09	50611	6605	0.92%
2025-08-04	12.84	12.95	0.11	0.86%	12.71	12.97	42896	5507	0.78%
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%