东风科技(600081)股票行情
东风科技(600081)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 11.56 | 11.64 | 0.09 | 0.78% | 11.53 | 11.73 | 30790 | 3592.09 | 0.56% |
| 2025-12-17 | 11.57 | 11.55 | -0.02 | -0.17% | 11.38 | 11.68 | 29277 | 3370.93 | 0.53% |
| 2025-12-16 | 11.62 | 11.57 | 0.02 | 0.17% | 11.40 | 11.69 | 30869 | 3571.15 | 0.56% |
| 2025-12-15 | 11.50 | 11.55 | 0.00 | 0.00% | 11.42 | 11.64 | 17995 | 2075.53 | 0.33% |
| 2025-12-12 | 11.64 | 11.55 | -0.08 | -0.69% | 11.51 | 11.72 | 23717 | 2751.58 | 0.43% |
| 2025-12-11 | 11.96 | 11.63 | -0.32 | -2.68% | 11.60 | 12.00 | 44982 | 5275.33 | 0.81% |
| 2025-12-10 | 12.00 | 11.95 | -0.03 | -0.25% | 11.90 | 12.05 | 18700 | 2236.63 | 0.34% |
| 2025-12-09 | 12.14 | 11.98 | -0.14 | -1.16% | 11.98 | 12.17 | 21768 | 2626.44 | 0.39% |
| 2025-12-08 | 12.20 | 12.12 | -0.01 | -0.08% | 12.11 | 12.21 | 16843 | 2045.22 | 0.30% |
| 2025-12-05 | 11.99 | 12.13 | 0.15 | 1.25% | 11.86 | 12.15 | 23205 | 2791.15 | 0.42% |
| 2025-12-04 | 12.08 | 11.98 | -0.10 | -0.83% | 11.92 | 12.13 | 21526 | 2587.35 | 0.39% |
| 2025-12-03 | 12.14 | 12.08 | -0.06 | -0.49% | 12.02 | 12.21 | 21443 | 2592.97 | 0.39% |
| 2025-12-02 | 12.18 | 12.14 | -0.04 | -0.33% | 12.09 | 12.20 | 13677 | 1659.03 | 0.25% |
| 2025-12-01 | 12.14 | 12.18 | 0.05 | 0.41% | 12.06 | 12.28 | 24440 | 2981.07 | 0.44% |
| 2025-11-28 | 11.99 | 12.13 | 0.14 | 1.17% | 11.90 | 12.13 | 20160 | 2424.74 | 0.36% |
| 2025-11-27 | 12.04 | 11.99 | -0.02 | -0.17% | 11.96 | 12.06 | 21084 | 2534.00 | 0.38% |
| 2025-11-26 | 12.16 | 12.01 | -0.13 | -1.07% | 11.98 | 12.22 | 22980 | 2775.79 | 0.42% |
| 2025-11-25 | 12.17 | 12.14 | -0.04 | -0.33% | 12.12 | 12.30 | 22983 | 2804.99 | 0.42% |
| 2025-11-24 | 12.02 | 12.18 | 0.21 | 1.75% | 11.99 | 12.25 | 25570 | 3095.28 | 0.46% |
| 2025-11-21 | 12.23 | 11.97 | -0.31 | -2.52% | 11.91 | 12.28 | 44521 | 5379.17 | 0.81% |
| 2025-11-20 | 12.44 | 12.28 | -0.23 | -1.84% | 12.27 | 12.56 | 40116 | 4957.42 | 0.73% |
| 2025-11-19 | 12.51 | 12.51 | 0.00 | 0.00% | 12.42 | 12.61 | 28427 | 3548.83 | 0.51% |
| 2025-11-18 | 12.73 | 12.51 | -0.22 | -1.73% | 12.47 | 12.79 | 34352 | 4320.82 | 0.62% |
| 2025-11-17 | 12.70 | 12.73 | 0.11 | 0.87% | 12.57 | 12.80 | 42756 | 5437.53 | 0.77% |
| 2025-11-14 | 12.61 | 12.62 | 0.03 | 0.24% | 12.58 | 12.75 | 42214 | 5350.66 | 0.76% |
| 2025-11-13 | 12.48 | 12.59 | 0.13 | 1.04% | 12.41 | 12.61 | 30066 | 3769.04 | 0.54% |
| 2025-11-12 | 12.57 | 12.46 | -0.10 | -0.80% | 12.41 | 12.57 | 24024 | 2997.17 | 0.43% |
| 2025-11-11 | 12.54 | 12.56 | 0.02 | 0.16% | 12.48 | 12.62 | 28202 | 3542.23 | 0.51% |
| 2025-11-10 | 12.55 | 12.54 | 0.01 | 0.08% | 12.40 | 12.57 | 31815 | 3967.98 | 0.58% |
| 2025-11-07 | 12.63 | 12.53 | -0.12 | -0.95% | 12.51 | 12.63 | 28678 | 3597.51 | 0.52% |
| 2025-11-06 | 12.55 | 12.65 | 0.14 | 1.12% | 12.44 | 12.65 | 40047 | 5043.73 | 0.72% |
| 2025-11-05 | 12.41 | 12.51 | 0.04 | 0.32% | 12.35 | 12.59 | 23944 | 2996.64 | 0.43% |
| 2025-11-04 | 12.53 | 12.47 | -0.09 | -0.72% | 12.42 | 12.65 | 26133 | 3276.73 | 0.47% |
| 2025-11-03 | 12.51 | 12.56 | 0.06 | 0.48% | 12.42 | 12.56 | 23901 | 2985.94 | 0.43% |
| 2025-10-31 | 12.40 | 12.50 | 0.15 | 1.21% | 12.35 | 12.52 | 26371 | 3289.42 | 0.48% |
| 2025-10-30 | 12.52 | 12.35 | -0.17 | -1.36% | 12.32 | 12.52 | 32333 | 4014.45 | 0.58% |
| 2025-10-29 | 12.66 | 12.52 | -0.21 | -1.65% | 12.46 | 12.67 | 42189 | 5273.42 | 0.76% |
| 2025-10-28 | 12.60 | 12.73 | 0.10 | 0.79% | 12.58 | 12.78 | 36330 | 4619.46 | 0.66% |
| 2025-10-27 | 12.62 | 12.63 | 0.06 | 0.48% | 12.52 | 12.70 | 30863 | 3887.87 | 0.56% |
| 2025-10-24 | 12.55 | 12.57 | 0.05 | 0.40% | 12.52 | 12.65 | 26558 | 3340.56 | 0.48% |
| 2025-10-23 | 12.50 | 12.52 | 0.04 | 0.32% | 12.36 | 12.55 | 21524 | 2676.07 | 0.39% |
| 2025-10-22 | 12.51 | 12.48 | -0.10 | -0.79% | 12.46 | 12.61 | 21685 | 2716.55 | 0.39% |
| 2025-10-21 | 12.38 | 12.58 | 0.18 | 1.45% | 12.33 | 12.62 | 30408 | 3792.66 | 0.55% |
| 2025-10-20 | 12.30 | 12.40 | 0.19 | 1.56% | 12.26 | 12.42 | 24533 | 3027.33 | 0.44% |
| 2025-10-17 | 12.56 | 12.21 | -0.35 | -2.79% | 12.20 | 12.59 | 42901 | 5304.99 | 0.78% |
| 2025-10-16 | 12.68 | 12.56 | -0.15 | -1.18% | 12.56 | 12.77 | 29244 | 3704.35 | 0.53% |
| 2025-10-15 | 12.48 | 12.71 | 0.22 | 1.76% | 12.48 | 12.73 | 38612 | 4875.39 | 0.70% |
| 2025-10-14 | 12.54 | 12.49 | -0.05 | -0.40% | 12.46 | 12.68 | 34655 | 4355.87 | 0.63% |
| 2025-10-13 | 12.58 | 12.54 | -0.30 | -2.34% | 12.31 | 12.59 | 47210 | 5900.79 | 0.85% |
| 2025-10-10 | 12.74 | 12.84 | 0.03 | 0.23% | 12.74 | 12.95 | 38163 | 4901.73 | 0.69% |
| 2025-10-09 | 12.75 | 12.81 | -0.12 | -0.93% | 12.64 | 12.90 | 45874 | 5852.92 | 0.83% |
| 2025-09-30 | 12.75 | 12.93 | 0.17 | 1.33% | 12.68 | 13.05 | 71782 | 9231.00 | 1.30% |
| 2025-09-29 | 12.78 | 12.76 | -0.04 | -0.31% | 12.44 | 12.83 | 41287 | 5227.05 | 0.75% |
| 2025-09-26 | 12.87 | 12.80 | -0.05 | -0.39% | 12.66 | 13.04 | 49392 | 6351.39 | 0.89% |
| 2025-09-25 | 13.11 | 12.85 | -0.32 | -2.43% | 12.85 | 13.27 | 74950 | 9733.54 | 1.36% |
| 2025-09-24 | 13.30 | 13.17 | -0.32 | -2.37% | 13.02 | 13.37 | 106446 | 13988.41 | 1.92% |
| 2025-09-23 | 13.00 | 13.49 | 0.48 | 3.69% | 12.65 | 13.65 | 152902 | 20207.96 | 2.76% |
| 2025-09-22 | 13.10 | 13.01 | -0.12 | -0.91% | 12.90 | 13.18 | 37016 | 4814.22 | 0.67% |
| 2025-09-19 | 13.40 | 13.13 | -0.36 | -2.67% | 13.01 | 13.45 | 78411 | 10301.76 | 1.42% |
| 2025-09-18 | 13.67 | 13.49 | -0.17 | -1.24% | 13.29 | 13.95 | 100237 | 13736.30 | 1.81% |
| 2025-09-17 | 13.48 | 13.66 | 0.17 | 1.26% | 13.48 | 13.88 | 91566 | 12557.91 | 1.66% |
| 2025-09-16 | 13.33 | 13.49 | 0.17 | 1.28% | 13.27 | 13.51 | 60240 | 8075.60 | 1.09% |
| 2025-09-15 | 13.31 | 13.32 | 0.05 | 0.38% | 13.29 | 13.49 | 43209 | 5777.58 | 0.78% |
| 2025-09-12 | 13.45 | 13.27 | -0.19 | -1.41% | 13.26 | 13.53 | 55078 | 7365.39 | 1.00% |
| 2025-09-11 | 13.35 | 13.46 | 0.07 | 0.52% | 13.15 | 13.53 | 60166 | 8017.42 | 1.09% |
| 2025-09-10 | 13.35 | 13.39 | -0.04 | -0.30% | 13.35 | 13.82 | 61542 | 8331.82 | 1.11% |
| 2025-09-09 | 13.48 | 13.43 | -0.05 | -0.37% | 13.34 | 13.54 | 40711 | 5461.73 | 0.74% |
| 2025-09-08 | 13.40 | 13.48 | -0.05 | -0.37% | 13.33 | 13.65 | 58744 | 7915.35 | 1.06% |
| 2025-09-05 | 13.09 | 13.53 | 0.43 | 3.28% | 13.03 | 13.65 | 76134 | 10152.52 | 1.38% |
| 2025-09-04 | 13.54 | 13.10 | -0.60 | -4.38% | 12.90 | 13.61 | 106562 | 14142.99 | 1.93% |
| 2025-09-03 | 13.83 | 13.70 | -0.02 | -0.15% | 13.60 | 14.30 | 139896 | 19529.44 | 2.53% |
| 2025-09-02 | 13.62 | 13.72 | 0.05 | 0.37% | 13.29 | 13.81 | 93510 | 12641.10 | 1.69% |
| 2025-09-01 | 13.78 | 13.67 | -0.11 | -0.80% | 13.62 | 13.87 | 70319 | 9659.76 | 1.27% |
| 2025-08-29 | 13.74 | 13.78 | 0.03 | 0.22% | 13.55 | 14.03 | 100208 | 13833.57 | 1.81% |
| 2025-08-28 | 13.70 | 13.75 | 0.03 | 0.22% | 13.30 | 13.86 | 111030 | 15138.45 | 2.01% |
| 2025-08-27 | 14.10 | 13.72 | -0.44 | -3.11% | 13.72 | 14.26 | 119929 | 16854.16 | 2.17% |
| 2025-08-26 | 14.44 | 14.16 | -0.20 | -1.39% | 14.12 | 14.46 | 135819 | 19352.19 | 2.46% |
| 2025-08-25 | 14.75 | 14.36 | -0.19 | -1.31% | 14.20 | 14.97 | 205599 | 29782.39 | 3.72% |
| 2025-08-22 | 14.13 | 14.55 | 0.32 | 2.25% | 14.04 | 14.90 | 197947 | 28637.50 | 3.58% |
| 2025-08-21 | 14.14 | 14.28 | 0.17 | 1.20% | 13.91 | 14.34 | 148569 | 21003.09 | 2.69% |
上证大盘股票行情在线 K线走势图
东风科技(600081)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
