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
2026-05-15	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%
2026-04-17	11.14	11.05	-0.10	-0.90%	10.97	11.14	17805	1963	0.32%
2026-04-16	11.11	11.15	0.03	0.27%	11.00	11.16	22069	2448	0.40%
2026-04-15	11.21	11.12	-0.09	-0.80%	11.05	11.27	20079	2245	0.36%
2026-04-14	11.18	11.21	0.08	0.72%	11.08	11.22	18073	2015	0.33%
2026-04-13	11.19	11.13	-0.07	-0.63%	11.07	11.19	16647	1852	0.30%
2026-04-10	11.05	11.20	0.21	1.91%	11.05	11.28	21811	2443	0.39%
2026-04-09	11.14	10.99	-0.19	-1.70%	10.93	11.25	20993	2323	0.38%
2026-04-08	11.01	11.18	0.27	2.47%	11.01	11.20	17786	1979	0.32%
2026-04-07	10.91	10.91	0.02	0.18%	10.73	10.95	16668	1809	0.30%
2026-04-03	11.09	10.89	-0.25	-2.24%	10.86	11.17	16069	1763	0.29%
2026-04-02	11.30	11.14	-0.18	-1.59%	11.09	11.30	14139	1582	0.26%
2026-04-01	11.30	11.32	0.04	0.35%	11.29	11.43	16627	1888	0.30%
2026-03-31	11.22	11.28	0.08	0.71%	11.15	11.44	18337	2079	0.33%
2026-03-30	11.13	11.20	0.02	0.18%	11.04	11.23	11603	1295	0.21%
2026-03-27	11.05	11.18	0.05	0.45%	11.00	11.20	12722	1417	0.23%
2026-03-26	11.21	11.13	-0.07	-0.63%	11.09	11.38	16952	1901	0.31%
2026-03-25	11.02	11.20	0.12	1.08%	11.02	11.30	19131	2144	0.35%
2026-03-24	10.78	11.08	0.45	4.23%	10.65	11.08	25953	2815	0.47%
2026-03-23	11.22	10.63	-0.69	-6.10%	10.50	11.22	43271	4699	0.78%
2026-03-20	11.80	11.32	-0.45	-3.82%	11.32	11.81	29419	3381	0.53%
2026-03-19	11.83	11.77	-0.16	-1.34%	11.71	11.98	24011	2836	0.43%
2026-03-18	11.95	11.93	0.00	0.00%	11.81	12.06	25979	3097	0.47%
2026-03-17	11.92	11.93	0.01	0.08%	11.88	12.06	38412	4603	0.69%
2026-03-16	11.76	11.92	0.11	0.93%	11.72	12.00	32523	3859	0.59%
2026-03-13	11.75	11.81	0.06	0.51%	11.71	11.90	24465	2893	0.44%
2026-03-12	11.87	11.75	-0.12	-1.01%	11.75	11.87	22112	2609	0.40%
2026-03-11	11.84	11.87	0.01	0.08%	11.76	11.99	36409	4313	0.66%
2026-03-10	11.52	11.86	0.39	3.40%	11.52	12.27	60315	7155	1.09%
2026-03-09	11.40	11.47	-0.02	-0.17%	11.27	11.51	19790	2253	0.36%
2026-03-06	11.34	11.49	0.14	1.23%	11.33	11.51	25142	2877	0.45%
2026-03-05	11.37	11.35	0.05	0.44%	11.31	11.45	23580	2680	0.43%
2026-03-04	11.31	11.30	0.00	0.00%	11.13	11.55	35922	4046	0.65%
2026-03-03	11.58	11.30	-0.30	-2.59%	11.29	11.71	36997	4246	0.67%
2026-03-02	11.80	11.60	-0.28	-2.36%	11.49	11.80	36032	4186	0.65%
2026-02-27	12.03	11.88	-0.10	-0.83%	11.86	12.03	25305	3010	0.46%
2026-02-26	12.05	11.98	-0.05	-0.42%	11.95	12.05	22946	2750	0.41%
2026-02-25	12.02	12.03	0.03	0.25%	11.97	12.11	26832	3232	0.49%
2026-02-24	11.93	12.00	0.12	1.01%	11.89	12.03	26193	3132	0.47%
2026-02-13	11.87	11.88	0.06	0.51%	11.83	11.96	28484	3393	0.52%
2026-02-12	11.93	11.82	-0.08	-0.67%	11.80	11.94	18000	2137	0.33%
2026-02-11	11.92	11.90	0.01	0.08%	11.87	11.95	13902	1656	0.25%
2026-02-10	11.95	11.89	-0.04	-0.34%	11.88	11.96	19771	2356	0.36%
2026-02-09	11.87	11.93	0.10	0.85%	11.85	11.95	21315	2538	0.39%
2026-02-06	11.81	11.83	-0.03	-0.25%	11.76	11.91	16668	1976	0.30%