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 |
|---|
| 2025-08-01 | 12.76 | 12.84 | 0.07 | 0.55% | 12.76 | 12.91 | 31721 | 4070.76 | 0.57% |
| 2025-07-31 | 12.85 | 12.77 | -0.10 | -0.78% | 12.74 | 12.92 | 47102 | 6041.33 | 0.85% |
| 2025-07-30 | 13.04 | 12.87 | -0.15 | -1.15% | 12.78 | 13.04 | 59949 | 7733.16 | 1.08% |
| 2025-07-29 | 13.16 | 13.02 | -0.20 | -1.51% | 12.82 | 13.17 | 98747 | 12800.50 | 1.79% |
| 2025-07-28 | 13.42 | 13.22 | -0.11 | -0.83% | 13.18 | 13.45 | 75637 | 10060.29 | 1.37% |
| 2025-07-25 | 13.28 | 13.33 | 0.07 | 0.53% | 13.18 | 13.42 | 77531 | 10299.52 | 1.40% |
| 2025-07-24 | 13.16 | 13.26 | 0.07 | 0.53% | 13.16 | 13.27 | 55912 | 7392.94 | 1.01% |
| 2025-07-23 | 13.45 | 13.19 | -0.26 | -1.93% | 13.15 | 13.45 | 93808 | 12464.20 | 1.70% |
| 2025-07-22 | 13.33 | 13.45 | 0.09 | 0.67% | 13.31 | 13.73 | 119038 | 16059.92 | 2.15% |
| 2025-07-21 | 13.20 | 13.36 | 0.12 | 0.91% | 13.19 | 13.36 | 86778 | 11561.84 | 1.57% |
| 2025-07-18 | 13.33 | 13.24 | -0.08 | -0.60% | 13.13 | 13.34 | 69694 | 9201.55 | 1.26% |
| 2025-07-17 | 13.20 | 13.32 | 0.16 | 1.22% | 13.11 | 13.32 | 81294 | 10769.36 | 1.47% |
| 2025-07-16 | 13.12 | 13.16 | 0.01 | 0.08% | 13.05 | 13.22 | 52793 | 6943.75 | 0.95% |
| 2025-07-15 | 13.23 | 13.15 | -0.09 | -0.68% | 12.97 | 13.38 | 89322 | 11714.43 | 1.62% |
| 2025-07-14 | 13.11 | 13.24 | 0.13 | 0.99% | 13.06 | 13.25 | 66606 | 8787.49 | 1.20% |
| 2025-07-11 | 13.08 | 13.11 | 0.03 | 0.23% | 13.01 | 13.15 | 59323 | 7763.69 | 1.07% |
| 2025-07-10 | 13.03 | 13.08 | -0.02 | -0.15% | 12.97 | 13.10 | 51432 | 6707.64 | 0.93% |
| 2025-07-09 | 13.09 | 13.10 | 0.05 | 0.38% | 13.06 | 13.28 | 81346 | 10720.19 | 1.47% |
| 2025-07-08 | 12.90 | 13.05 | 0.15 | 1.16% | 12.86 | 13.14 | 58586 | 7627.68 | 1.06% |
| 2025-07-07 | 12.91 | 12.90 | 0.03 | 0.23% | 12.78 | 12.94 | 43302 | 5574.18 | 0.78% |
| 2025-07-04 | 13.09 | 12.87 | -0.18 | -1.38% | 12.85 | 13.09 | 49838 | 6465.55 | 0.90% |
| 2025-07-03 | 12.99 | 13.05 | 0.01 | 0.08% | 12.98 | 13.11 | 48447 | 6312.40 | 0.88% |
| 2025-07-02 | 13.19 | 13.04 | -0.15 | -1.14% | 13.01 | 13.31 | 61996 | 8111.64 | 1.12% |
| 2025-07-01 | 13.09 | 13.19 | 0.10 | 0.76% | 13.01 | 13.27 | 83400 | 10951.82 | 1.51% |
| 2025-06-30 | 13.01 | 13.09 | 0.08 | 0.61% | 12.91 | 13.10 | 63104 | 8228.28 | 1.14% |
| 2025-06-27 | 13.08 | 13.01 | 0.02 | 0.15% | 12.99 | 13.20 | 70369 | 9183.07 | 1.27% |
| 2025-06-26 | 13.20 | 12.99 | -0.25 | -1.89% | 12.98 | 13.29 | 115908 | 15172.36 | 2.10% |
| 2025-06-25 | 12.73 | 13.24 | 0.49 | 3.84% | 12.66 | 13.28 | 167742 | 21857.43 | 3.03% |
| 2025-06-24 | 12.45 | 12.75 | 0.38 | 3.07% | 12.44 | 12.78 | 93542 | 11849.93 | 1.69% |
| 2025-06-23 | 12.26 | 12.37 | 0.07 | 0.57% | 12.12 | 12.42 | 52238 | 6432.18 | 0.94% |
| 2025-06-20 | 12.30 | 12.30 | -0.03 | -0.24% | 12.24 | 12.40 | 51046 | 6294.06 | 0.92% |
| 2025-06-19 | 12.78 | 12.33 | -0.45 | -3.52% | 12.30 | 12.82 | 88399 | 11061.08 | 1.60% |
| 2025-06-18 | 12.94 | 12.78 | -0.18 | -1.39% | 12.63 | 12.96 | 72974 | 9298.27 | 1.32% |
| 2025-06-17 | 12.92 | 12.96 | 0.04 | 0.31% | 12.85 | 12.99 | 50554 | 6537.08 | 0.91% |
| 2025-06-16 | 12.70 | 12.92 | 0.09 | 0.70% | 12.70 | 12.95 | 58246 | 7496.21 | 1.05% |
| 2025-06-13 | 13.32 | 12.83 | -0.49 | -3.68% | 12.77 | 13.34 | 127927 | 16587.24 | 2.31% |
| 2025-06-12 | 13.50 | 13.32 | -0.21 | -1.55% | 13.25 | 13.53 | 94658 | 12615.41 | 1.71% |
| 2025-06-11 | 13.56 | 13.53 | -0.12 | -0.88% | 13.50 | 13.73 | 114319 | 15535.13 | 2.07% |
| 2025-06-10 | 13.42 | 13.65 | 0.23 | 1.71% | 13.20 | 13.65 | 177280 | 23805.88 | 3.21% |
| 2025-06-09 | 13.31 | 13.42 | 0.11 | 0.83% | 13.31 | 13.44 | 115718 | 15461.53 | 2.09% |
| 2025-06-06 | 13.68 | 13.31 | -0.54 | -3.90% | 13.25 | 13.68 | 212584 | 28449.93 | 3.84% |
| 2025-06-05 | 14.57 | 13.85 | -1.00 | -6.73% | 13.61 | 14.57 | 329157 | 45938.61 | 5.95% |
| 2025-06-04 | 14.53 | 14.85 | 0.32 | 2.20% | 14.18 | 14.89 | 189392 | 27581.44 | 3.42% |
| 2025-06-03 | 14.50 | 14.53 | -0.42 | -2.81% | 14.40 | 14.79 | 224470 | 32674.94 | 4.06% |
| 2025-05-30 | 16.29 | 14.95 | -1.65 | -9.94% | 14.94 | 16.29 | 441190 | 67987.20 | 7.98% |
| 2025-05-29 | 15.00 | 16.60 | 1.51 | 10.01% | 15.00 | 16.60 | 480118 | 76845.33 | 8.68% |
| 2025-05-28 | 14.90 | 15.09 | 0.21 | 1.41% | 14.90 | 15.85 | 317303 | 48761.82 | 5.74% |
| 2025-05-27 | 15.13 | 14.88 | -0.32 | -2.11% | 14.62 | 15.38 | 270262 | 40127.15 | 4.89% |
| 2025-05-26 | 15.35 | 15.20 | -0.19 | -1.23% | 14.88 | 15.98 | 336862 | 51499.68 | 6.09% |
| 2025-05-23 | 15.30 | 15.39 | 0.05 | 0.33% | 15.18 | 16.38 | 504090 | 78653.65 | 9.12% |
| 2025-05-22 | 14.60 | 15.34 | 0.81 | 5.57% | 14.53 | 15.98 | 512995 | 78593.46 | 9.28% |
| 2025-05-21 | 14.74 | 14.53 | -0.41 | -2.74% | 14.48 | 14.93 | 213939 | 31298.85 | 3.87% |
| 2025-05-20 | 14.59 | 14.94 | 0.55 | 3.82% | 14.32 | 15.40 | 393252 | 58260.74 | 7.11% |
| 2025-05-19 | 14.48 | 14.39 | 0.27 | 1.91% | 14.07 | 14.58 | 262680 | 37609.47 | 4.75% |
| 2025-05-16 | 13.33 | 14.12 | 0.70 | 5.22% | 13.33 | 14.48 | 264674 | 37349.91 | 4.79% |
| 2025-05-15 | 14.00 | 13.42 | -0.73 | -5.16% | 13.41 | 14.00 | 153654 | 20831.37 | 2.78% |
| 2025-05-14 | 14.10 | 14.15 | 0.05 | 0.35% | 14.00 | 14.65 | 204508 | 29206.47 | 3.70% |
| 2025-05-13 | 14.33 | 14.10 | -0.11 | -0.77% | 13.92 | 14.41 | 121108 | 17082.43 | 2.19% |
| 2025-05-12 | 14.26 | 14.21 | 0.02 | 0.14% | 14.08 | 14.34 | 148083 | 21030.91 | 2.68% |
| 2025-05-09 | 14.39 | 14.19 | -0.10 | -0.70% | 13.89 | 14.42 | 159178 | 22502.20 | 2.88% |
| 2025-05-08 | 14.41 | 14.29 | -0.45 | -3.05% | 14.26 | 14.68 | 272118 | 39289.55 | 4.92% |
| 2025-05-07 | 13.93 | 14.74 | 0.94 | 6.81% | 13.87 | 15.02 | 377752 | 54369.14 | 6.83% |
| 2025-05-06 | 13.46 | 13.80 | 0.50 | 3.76% | 13.39 | 13.81 | 142734 | 19564.80 | 2.58% |
| 2025-04-30 | 13.20 | 13.30 | 0.13 | 0.99% | 13.18 | 13.39 | 104103 | 13855.26 | 1.88% |
| 2025-04-29 | 13.13 | 13.17 | 0.00 | 0.00% | 12.98 | 13.34 | 97791 | 12916.95 | 1.77% |
| 2025-04-28 | 13.83 | 13.17 | -0.76 | -5.46% | 13.16 | 13.83 | 170800 | 22747.49 | 3.09% |
| 2025-04-25 | 13.99 | 13.93 | -0.02 | -0.14% | 13.66 | 14.09 | 144738 | 20091.72 | 2.62% |
| 2025-04-24 | 14.17 | 13.95 | -0.52 | -3.59% | 13.90 | 14.35 | 220108 | 31018.67 | 3.98% |
| 2025-04-23 | 13.67 | 14.47 | 0.90 | 6.63% | 13.64 | 14.48 | 327918 | 46198.75 | 5.93% |
| 2025-04-22 | 13.50 | 13.57 | -0.22 | -1.60% | 13.46 | 13.83 | 129112 | 17580.40 | 2.33% |
| 2025-04-21 | 13.37 | 13.79 | 0.43 | 3.22% | 13.26 | 13.92 | 166921 | 22844.46 | 3.02% |
| 2025-04-18 | 13.55 | 13.36 | -0.45 | -3.26% | 13.30 | 13.85 | 148305 | 19967.72 | 2.68% |
| 2025-04-17 | 12.99 | 13.81 | 0.72 | 5.50% | 12.93 | 14.09 | 251463 | 34383.23 | 4.55% |
| 2025-04-16 | 13.39 | 13.09 | -0.30 | -2.24% | 12.93 | 13.50 | 140075 | 18426.94 | 2.53% |
| 2025-04-15 | 13.77 | 13.39 | -0.47 | -3.39% | 13.27 | 13.77 | 177151 | 23842.07 | 3.20% |
| 2025-04-14 | 13.64 | 13.86 | 0.65 | 4.92% | 13.40 | 14.08 | 263052 | 36059.39 | 4.76% |
| 2025-04-11 | 12.66 | 13.21 | 0.31 | 2.40% | 12.66 | 13.48 | 235046 | 30924.35 | 4.25% |
| 2025-04-10 | 12.61 | 12.90 | 0.42 | 3.37% | 12.61 | 13.33 | 288595 | 37550.32 | 5.22% |
| 2025-04-09 | 11.87 | 12.48 | 0.00 | 0.00% | 11.40 | 12.73 | 312519 | 37977.31 | 5.65% |
| 2025-04-08 | 11.36 | 12.48 | -0.12 | -0.95% | 11.34 | 12.88 | 437241 | 51688.85 | 7.91% |
上证大盘股票行情在线 K线走势图
