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
2025-12-16	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%
2025-12-11	11.96	11.63	-0.32	-2.68%	11.60	12.00	44982	5275	0.81%
2025-12-10	12.00	11.95	-0.03	-0.25%	11.90	12.05	18700	2236	0.34%
2025-12-09	12.14	11.98	-0.14	-1.16%	11.98	12.17	21768	2626	0.39%
2025-12-08	12.20	12.12	-0.01	-0.08%	12.11	12.21	16843	2045	0.30%
2025-12-05	11.99	12.13	0.15	1.25%	11.86	12.15	23205	2791	0.42%
2025-12-04	12.08	11.98	-0.10	-0.83%	11.92	12.13	21526	2587	0.39%
2025-12-03	12.14	12.08	-0.06	-0.49%	12.02	12.21	21443	2592	0.39%
2025-12-02	12.18	12.14	-0.04	-0.33%	12.09	12.20	13677	1659	0.25%
2025-12-01	12.14	12.18	0.05	0.41%	12.06	12.28	24440	2981	0.44%
2025-11-28	11.99	12.13	0.14	1.17%	11.90	12.13	20160	2424	0.36%
2025-11-27	12.04	11.99	-0.02	-0.17%	11.96	12.06	21084	2534	0.38%
2025-11-26	12.16	12.01	-0.13	-1.07%	11.98	12.22	22980	2775	0.42%
2025-11-25	12.17	12.14	-0.04	-0.33%	12.12	12.30	22983	2804	0.42%
2025-11-24	12.02	12.18	0.21	1.75%	11.99	12.25	25570	3095	0.46%
2025-11-21	12.23	11.97	-0.31	-2.52%	11.91	12.28	44521	5379	0.81%
2025-11-20	12.44	12.28	-0.23	-1.84%	12.27	12.56	40116	4957	0.73%
2025-11-19	12.51	12.51	0.00	0.00%	12.42	12.61	28427	3548	0.51%
2025-11-18	12.73	12.51	-0.22	-1.73%	12.47	12.79	34352	4320	0.62%
2025-11-17	12.70	12.73	0.11	0.87%	12.57	12.80	42756	5437	0.77%
2025-11-14	12.61	12.62	0.03	0.24%	12.58	12.75	42214	5350	0.76%
2025-11-13	12.48	12.59	0.13	1.04%	12.41	12.61	30066	3769	0.54%
2025-11-12	12.57	12.46	-0.10	-0.80%	12.41	12.57	24024	2997	0.43%
2025-11-11	12.54	12.56	0.02	0.16%	12.48	12.62	28202	3542	0.51%
2025-11-10	12.55	12.54	0.01	0.08%	12.40	12.57	31815	3967	0.58%
2025-11-07	12.63	12.53	-0.12	-0.95%	12.51	12.63	28678	3597	0.52%
2025-11-06	12.55	12.65	0.14	1.12%	12.44	12.65	40047	5043	0.72%
2025-11-05	12.41	12.51	0.04	0.32%	12.35	12.59	23944	2996	0.43%
2025-11-04	12.53	12.47	-0.09	-0.72%	12.42	12.65	26133	3276	0.47%
2025-11-03	12.51	12.56	0.06	0.48%	12.42	12.56	23901	2985	0.43%
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%