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
2026-07-24	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%
2026-06-08	10.32	10.51	-0.08	-0.76%	10.28	10.88	46538	4909	0.84%
2026-06-05	10.58	10.59	0.01	0.09%	10.17	10.72	52870	5516	0.96%
2026-06-04	10.65	10.58	-0.15	-1.40%	10.52	10.86	34035	3630	0.62%
2026-06-03	10.85	10.73	-0.16	-1.47%	10.64	10.91	30779	3310	0.56%
2026-06-02	10.92	10.89	-0.03	-0.27%	10.78	11.06	29674	3238	0.54%
2026-06-01	10.67	10.92	0.25	2.34%	10.54	11.02	47365	5152	0.86%
2026-05-29	10.95	10.67	-0.32	-2.91%	10.60	11.16	59542	6446	1.08%
2026-05-28	11.10	10.99	-0.14	-1.26%	10.78	11.18	44135	4838	0.80%
2026-05-27	11.38	11.13	-0.34	-2.96%	11.05	11.60	70748	7960	1.28%
2026-05-26	11.94	11.47	-0.54	-4.50%	11.34	11.95	78605	9104	1.42%
2026-05-25	12.12	12.01	-0.10	-0.83%	11.85	12.13	63269	7587	1.14%
2026-05-22	11.98	12.11	0.17	1.42%	11.90	12.15	73552	8858	1.33%
2026-05-21	12.10	11.94	-0.17	-1.40%	11.92	12.33	86968	10551	1.57%
2026-05-20	12.52	12.11	-0.30	-2.42%	11.98	12.52	101954	12367	1.84%
2026-05-19	12.30	12.41	0.01	0.08%	12.30	12.86	142963	17821	2.59%
2026-05-18	12.98	12.40	-0.54	-4.17%	12.36	12.98	208712	26098	3.77%
2026-05-15	11.73	12.94	1.18	10.03%	11.73	12.94	144024	18183	2.60%
2026-05-14	12.00	11.76	-0.22	-1.84%	11.76	12.09	45912	5469	0.83%
2026-05-13	11.73	11.98	0.24	2.04%	11.60	12.10	83281	9947	1.51%
2026-05-12	11.84	11.74	-0.11	-0.93%	11.55	11.90	87767	10270	1.59%
2026-05-11	12.44	11.85	-0.84	-6.62%	11.76	12.66	160406	19194	2.90%
2026-05-08	12.70	12.69	0.12	0.95%	12.41	12.91	133095	16904	2.41%
2026-05-07	12.27	12.57	0.30	2.44%	12.13	12.88	157659	19708	2.85%
2026-05-06	11.30	12.27	0.98	8.68%	11.28	12.38	180126	21682	3.26%
2026-04-30	11.07	11.29	0.37	3.39%	11.01	11.43	57466	6497	1.04%
2026-04-29	10.73	10.92	0.13	1.20%	10.73	11.00	22821	2491	0.41%
2026-04-28	10.85	10.79	-0.06	-0.55%	10.65	10.86	26428	2838	0.48%
2026-04-27	10.70	10.85	0.15	1.40%	10.68	10.87	26648	2876	0.48%
2026-04-24	10.61	10.70	0.04	0.38%	10.46	10.78	25689	2734	0.46%
2026-04-23	10.82	10.66	-0.19	-1.75%	10.61	10.87	29781	3189	0.54%
2026-04-22	10.82	10.85	0.03	0.28%	10.63	10.85	28459	3057	0.51%
2026-04-21	10.98	10.82	-0.14	-1.28%	10.78	10.98	21474	2328	0.39%
2026-04-20	11.00	10.96	-0.09	-0.81%	10.92	11.09	32012	3518	0.58%