当前位置: 爱股网 > 股票行情 > 东风科技(600081)股票行情

东风科技(600081)股票行情

东风科技(600081)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	11.02	11.20	0.12	1.08%	11.02	11.30	19131	2144.51	0.35%
2026-03-24	10.78	11.08	0.45	4.23%	10.65	11.08	25953	2815.17	0.47%
2026-03-23	11.22	10.63	-0.69	-6.10%	10.50	11.22	43271	4699.14	0.78%
2026-03-20	11.80	11.32	-0.45	-3.82%	11.32	11.81	29419	3381.89	0.53%
2026-03-19	11.83	11.77	-0.16	-1.34%	11.71	11.98	24011	2836.51	0.43%
2026-03-18	11.95	11.93	0.00	0.00%	11.81	12.06	25979	3097.78	0.47%
2026-03-17	11.92	11.93	0.01	0.08%	11.88	12.06	38412	4603.67	0.69%
2026-03-16	11.76	11.92	0.11	0.93%	11.72	12.00	32523	3859.47	0.59%
2026-03-13	11.75	11.81	0.06	0.51%	11.71	11.90	24465	2893.68	0.44%
2026-03-12	11.87	11.75	-0.12	-1.01%	11.75	11.87	22112	2609.34	0.40%
2026-03-11	11.84	11.87	0.01	0.08%	11.76	11.99	36409	4313.65	0.66%
2026-03-10	11.52	11.86	0.39	3.40%	11.52	12.27	60315	7155.10	1.09%
2026-03-09	11.40	11.47	-0.02	-0.17%	11.27	11.51	19790	2253.17	0.36%
2026-03-06	11.34	11.49	0.14	1.23%	11.33	11.51	25142	2877.01	0.45%
2026-03-05	11.37	11.35	0.05	0.44%	11.31	11.45	23580	2680.17	0.43%
2026-03-04	11.31	11.30	0.00	0.00%	11.13	11.55	35922	4046.38	0.65%
2026-03-03	11.58	11.30	-0.30	-2.59%	11.29	11.71	36997	4246.74	0.67%
2026-03-02	11.80	11.60	-0.28	-2.36%	11.49	11.80	36032	4186.31	0.65%
2026-02-27	12.03	11.88	-0.10	-0.83%	11.86	12.03	25305	3010.15	0.46%
2026-02-26	12.05	11.98	-0.05	-0.42%	11.95	12.05	22946	2750.10	0.41%
2026-02-25	12.02	12.03	0.03	0.25%	11.97	12.11	26832	3232.01	0.49%
2026-02-24	11.93	12.00	0.12	1.01%	11.89	12.03	26193	3132.53	0.47%
2026-02-13	11.87	11.88	0.06	0.51%	11.83	11.96	28484	3393.22	0.52%
2026-02-12	11.93	11.82	-0.08	-0.67%	11.80	11.94	18000	2137.26	0.33%
2026-02-11	11.92	11.90	0.01	0.08%	11.87	11.95	13902	1656.69	0.25%
2026-02-10	11.95	11.89	-0.04	-0.34%	11.88	11.96	19771	2356.53	0.36%
2026-02-09	11.87	11.93	0.10	0.85%	11.85	11.95	21315	2538.99	0.39%
2026-02-06	11.81	11.83	-0.03	-0.25%	11.76	11.91	16668	1976.32	0.30%
2026-02-05	11.80	11.86	0.03	0.25%	11.75	11.92	21547	2554.47	0.39%
2026-02-04	11.72	11.83	0.07	0.60%	11.70	11.89	19298	2282.31	0.35%
2026-02-03	11.66	11.76	0.15	1.29%	11.65	11.76	16561	1939.71	0.30%
2026-02-02	11.85	11.61	-0.26	-2.19%	11.61	11.89	22810	2682.45	0.41%
2026-01-30	11.84	11.87	0.08	0.68%	11.68	11.91	27436	3245.61	0.50%
2026-01-29	11.96	11.79	-0.16	-1.34%	11.75	12.01	38164	4524.86	0.69%
2026-01-28	12.12	11.95	-0.17	-1.40%	11.95	12.12	31348	3759.60	0.57%
2026-01-27	12.03	12.12	0.03	0.25%	11.87	12.15	31797	3827.36	0.57%
2026-01-26	12.30	12.09	-0.25	-2.03%	11.99	12.35	44436	5384.98	0.80%
2026-01-23	12.26	12.34	0.04	0.33%	12.18	12.37	43446	5331.56	0.79%
2026-01-22	12.20	12.30	0.08	0.65%	12.18	12.35	30014	3683.26	0.54%
2026-01-21	12.13	12.22	0.06	0.49%	12.02	12.22	29256	3560.31	0.53%
2026-01-20	12.15	12.16	0.00	0.00%	12.08	12.23	26693	3240.63	0.48%
2026-01-19	12.00	12.16	0.11	0.91%	11.98	12.16	28673	3475.30	0.52%
2026-01-16	12.20	12.05	-0.20	-1.63%	12.01	12.24	50041	6042.45	0.90%
2026-01-15	12.16	12.25	0.01	0.08%	12.16	12.44	53725	6602.35	0.97%
2026-01-14	12.29	12.24	-0.23	-1.84%	12.16	12.48	103882	12793.88	1.88%
2026-01-13	12.15	12.47	0.35	2.89%	11.96	12.98	151146	18927.39	2.73%
2026-01-12	11.89	12.12	0.25	2.11%	11.89	12.13	52790	6353.56	0.95%
2026-01-09	11.86	11.87	0.02	0.17%	11.79	11.94	35617	4229.48	0.64%
2026-01-08	11.78	11.85	0.07	0.59%	11.73	11.88	26574	3140.77	0.48%
2026-01-07	11.98	11.78	-0.19	-1.59%	11.76	12.00	42815	5065.86	0.77%
2026-01-06	11.72	11.97	0.25	2.13%	11.72	11.97	44164	5251.37	0.80%
2026-01-05	11.87	11.72	-0.11	-0.93%	11.70	11.87	31986	3757.84	0.58%
2025-12-31	11.86	11.83	-0.03	-0.25%	11.70	11.92	26499	3125.39	0.48%
2025-12-30	11.86	11.86	0.00	0.00%	11.76	11.92	21972	2602.28	0.40%
2025-12-29	11.84	11.86	0.08	0.68%	11.73	11.91	29886	3539.32	0.54%
2025-12-26	11.85	11.78	-0.04	-0.34%	11.76	12.01	26738	3171.65	0.48%
2025-12-25	11.76	11.82	0.05	0.42%	11.68	11.84	19689	2317.28	0.36%
2025-12-24	11.68	11.77	0.12	1.03%	11.62	11.89	20944	2464.90	0.38%
2025-12-23	11.92	11.65	-0.26	-2.18%	11.62	11.92	29600	3469.72	0.54%
2025-12-22	11.84	11.91	0.07	0.59%	11.81	12.08	33035	3961.25	0.60%
2025-12-19	11.64	11.84	0.20	1.72%	11.60	11.88	27428	3240.63	0.50%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58