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
2026-09-16	10.20	10.21	-0.04	-0.39%	10.00	10.24	20427	2072	0.37%
2026-09-15	10.39	10.25	-0.19	-1.82%	10.20	10.60	30584	3179	0.55%
2026-09-14	10.20	10.44	0.20	1.95%	10.20	10.58	40925	4258	0.74%
2026-09-11	10.16	10.24	-0.01	-0.10%	10.10	10.36	27863	2847	0.50%
2026-09-10	10.31	10.25	-0.18	-1.73%	10.21	10.41	21892	2254	0.40%
2026-09-09	10.43	10.43	0.00	0.00%	10.37	10.50	16841	1757	0.30%
2026-09-08	10.48	10.43	-0.01	-0.10%	10.40	10.51	24855	2597	0.45%
2026-09-07	10.60	10.44	-0.18	-1.69%	10.36	10.61	25878	2707	0.47%
2026-09-04	10.49	10.62	0.15	1.43%	10.47	10.72	35551	3772	0.64%
2026-09-03	10.41	10.47	0.00	0.00%	10.40	10.54	22101	2316	0.40%
2026-09-02	10.40	10.47	0.05	0.48%	10.34	10.49	18215	1898	0.33%
2026-09-01	10.42	10.42	0.01	0.10%	10.42	10.56	20610	2160	0.37%
2026-08-31	10.36	10.41	0.00	0.00%	10.32	10.50	19191	1995	0.35%
2026-08-28	10.41	10.41	0.04	0.39%	10.37	10.50	21190	2210	0.38%
2026-08-27	10.23	10.37	0.02	0.19%	10.22	10.39	22634	2334	0.41%
2026-08-26	10.10	10.35	0.21	2.07%	10.08	10.54	49793	5142	0.90%
2026-08-25	9.95	10.14	0.11	1.10%	9.95	10.21	28698	2903	0.52%
2026-08-24	10.10	10.03	-0.07	-0.69%	9.98	10.18	21875	2198	0.40%
2026-08-21	10.07	10.10	0.00	0.00%	9.95	10.10	21132	2115	0.38%
2026-08-20	9.93	10.10	0.19	1.92%	9.90	10.11	18655	1875	0.34%
2026-08-19	10.25	9.91	-0.43	-4.16%	9.90	10.30	31144	3127	0.56%
2026-08-18	10.50	10.35	-0.24	-2.27%	10.26	10.57	37958	3942	0.69%
2026-08-17	10.22	10.59	0.38	3.72%	10.07	10.88	62928	6579	1.14%
2026-08-14	9.96	10.21	0.21	2.10%	9.93	10.22	30446	3073	0.55%
2026-08-13	10.07	10.00	-0.07	-0.70%	9.94	10.11	25834	2589	0.47%
2026-08-12	10.08	10.07	-0.02	-0.20%	9.94	10.09	27307	2737	0.49%
2026-08-11	10.00	10.09	0.05	0.50%	9.93	10.10	26381	2647	0.48%
2026-08-10	9.94	10.04	0.11	1.11%	9.83	10.09	24623	2462	0.45%
2026-08-07	9.86	9.93	0.06	0.61%	9.73	9.94	32273	3176	0.58%
2026-08-06	9.89	9.87	-0.08	-0.80%	9.75	10.03	23183	2288	0.42%
2026-08-05	9.99	9.95	0.00	0.00%	9.86	10.04	27845	2769	0.50%
2026-08-04	10.15	9.95	-0.17	-1.68%	9.93	10.15	30500	3049	0.55%
2026-08-03	9.96	10.12	0.15	1.50%	9.92	10.12	27243	2739	0.49%
2026-07-31	9.94	9.97	0.06	0.61%	9.77	10.00	36712	3626	0.66%
2026-07-30	9.74	9.91	0.12	1.23%	9.74	9.98	29548	2924	0.53%
2026-07-29	9.66	9.79	0.11	1.14%	9.65	9.85	25707	2517	0.46%
2026-07-28	9.53	9.68	0.07	0.73%	9.50	9.78	24939	2412	0.45%
2026-07-27	9.45	9.61	0.22	2.34%	9.33	9.65	23878	2283	0.43%
2026-07-24	9.45	9.39	-0.08	-0.84%	9.36	9.49	17989	1693	0.33%
2026-07-23	9.25	9.47	0.19	2.05%	9.20	9.49	25988	2430	0.47%
2026-07-22	9.47	9.28	-0.22	-2.32%	9.17	9.47	31113	2884	0.56%
2026-07-21	9.70	9.50	-0.16	-1.66%	9.32	9.73	45640	4313	0.83%
2026-07-20	9.32	9.66	0.36	3.87%	9.28	9.66	53717	5119	0.97%
2026-07-17	9.53	9.30	-0.29	-3.02%	9.25	9.69	32430	3072	0.59%
2026-07-16	9.43	9.59	0.06	0.63%	9.36	9.70	30936	2967	0.56%
2026-07-15	9.46	9.53	0.27	2.92%	9.32	9.63	33275	3162	0.60%
2026-07-14	9.05	9.26	0.20	2.21%	8.90	9.27	23186	2113	0.42%
2026-07-13	9.16	9.06	-0.21	-2.27%	9.01	9.35	35813	3274	0.65%
2026-07-10	9.09	9.27	0.18	1.98%	8.99	9.41	32504	3009	0.59%
2026-07-09	9.22	9.09	-0.12	-1.30%	8.98	9.23	24752	2249	0.45%
2026-07-08	9.32	9.21	-0.11	-1.18%	9.04	9.32	20756	1909	0.38%
2026-07-07	9.56	9.32	-0.27	-2.82%	9.30	9.67	28465	2684	0.51%
2026-07-06	9.72	9.59	-0.16	-1.64%	9.55	9.81	33892	3272	0.61%
2026-07-03	9.30	9.75	0.54	5.86%	9.22	9.85	51075	4938	0.92%
2026-07-02	9.18	9.21	0.01	0.11%	9.17	9.44	25261	2352	0.46%
2026-07-01	9.08	9.20	0.12	1.32%	9.08	9.30	28461	2620	0.51%
2026-06-30	8.99	9.08	0.06	0.67%	8.97	9.20	24985	2263	0.45%
2026-06-29	9.08	9.02	-0.09	-0.99%	8.81	9.13	31246	2807	0.56%
2026-06-26	9.39	9.11	-0.28	-2.98%	9.09	9.39	31287	2870	0.57%
2026-06-25	9.78	9.39	-0.35	-3.59%	9.37	9.78	38865	3690	0.70%
2026-06-24	10.05	9.74	-0.31	-3.08%	9.70	10.07	31750	3113	0.57%
2026-06-23	9.88	10.05	0.16	1.62%	9.80	10.14	29442	2957	0.53%
2026-06-22	9.98	9.89	-0.11	-1.10%	9.59	10.03	46732	4572	0.85%
2026-06-18	10.12	10.00	-0.18	-1.77%	9.96	10.17	28068	2818	0.51%
2026-06-17	10.45	10.18	-0.25	-2.40%	10.09	10.45	30027	3053	0.54%
2026-06-16	10.26	10.43	0.17	1.66%	10.20	10.48	38438	3991	0.70%
2026-06-15	10.09	10.26	0.16	1.58%	10.09	10.31	26512	2716	0.48%
2026-06-12	10.10	10.10	0.07	0.70%	9.97	10.18	26487	2670	0.48%
2026-06-11	10.17	10.03	-0.22	-2.15%	9.89	10.24	28177	2824	0.51%
2026-06-10	10.40	10.25	-0.20	-1.91%	10.09	10.43	31318	3203	0.57%
2026-06-09	10.54	10.45	-0.06	-0.57%	10.31	10.58	29076	3024	0.53%