东风科技( 600081.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 10.32 | 10.68 | 10.32 | 10.65 | 1.04% | 0.68% | 4.41% | 2,861,900 | 30,273,000 | 131% | 10.58 | 0.55% | 10.47 | 0.99% | 10.36 | 0.96% | 10.20 | 0.85% | -0.11% |  |
| 2022-05-18 | 10.32 | 10.64 | 10.21 | 10.54 | 2.23% | 0.19% | 4.21% | 3,608,200 | 37,960,000 | 166% | 10.52 | 2.23% | 10.37 | 1.56% | 10.26 | 1.13% | 10.11 | 1.13% | -0.42% | |
| 2022-05-17 | 10.13 | 10.44 | 10.09 | 10.31 | 1.78% | 0.18% | 3.09% | 2,693,000 | 27,714,000 | 128% | 10.29 | 0.87% | 10.21 | 0.95% | 10.15 | 0.70% | 10.00 | 0.80% | -0.63% | |
| 2022-05-16 | 10.32 | 10.45 | 10.11 | 10.13 | -1.75% | -0.71% | 2.10% | 2,056,000 | 20,976,000 | 103% | 10.20 | 0.52% | 10.11 | 0.37% | 10.08 | 0.52% | 9.92 | 1.13% | -0.77% | |
| 2022-05-13 | 9.93 | 10.31 | 9.91 | 10.31 | 3.83% | 1.59% | 5.09% | 3,419,200 | 34,703,000 | 170% | 10.15 | 2.40% | 10.08 | 1.04% | 10.02 | 1.17% | 9.81 | 0.93% | -1.02% | |
| 2022-05-12 | 9.89 | 10.02 | 9.79 | 9.93 | 0.20% | 0.19% | 2.15% | 1,520,500 | 15,069,000 | 78% | 9.91 | -1.63% | 9.97 | 0.05% | 9.91 | 0.02% | 9.72 | -0.15% | -1.20% | |
| 2022-05-11 | 9.89 | 10.24 | 9.82 | 9.91 | 0.10% | -1.64% | 1.79% | 2,364,700 | 23,824,000 | 114% | 10.08 | 2.35% | 9.97 | 1.63% | 9.91 | 0.88% | 9.74 | -0.48% | -1.30% | |
| 2022-05-10 | 9.75 | 9.91 | 9.65 | 9.90 | 0.61% | 0.57% | 1.20% | 1,169,300 | 11,511,000 | 54% | 9.84 | -0.31% | 9.81 | -0.42% | 9.82 | 0.63% | 9.78 | -1.27% | -1.31% | |
| 2022-05-09 | 9.68 | 10.02 | 9.60 | 9.84 | 1.03% | -0.35% | -0.70% | 1,188,900 | 11,740,000 | 51% | 9.88 | 1.49% | 9.85 | 0.43% | 9.76 | 1.36% | 9.91 | -1.81% | -1.23% | |
| 2022-05-06 | 9.60 | 9.90 | 9.57 | 9.74 | -1.81% | 0.10% | -3.49% | 1,627,200 | 15,832,000 | 62% | 9.73 | -1.75% | 9.81 | 0.63% | 9.63 | 0.31% | 10.09 | -2.17% | -1.06% | |
| 2022-05-05 | 9.86 | 10.12 | 9.69 | 9.92 | 0.71% | 0.17% | -3.84% | 2,889,900 | 28,618,000 | 100% | 9.90 | 1.58% | 9.75 | 2.77% | 9.60 | -0.10% | 10.32 | -2.34% | -0.82% | |
| 2022-04-29 | 9.48 | 9.94 | 9.45 | 9.85 | 5.57% | 1.04% | -6.75% | 2,697,000 | 26,293,000 | 82% | 9.75 | 3.57% | 9.48 | 0.97% | 9.61 | -1.52% | 10.56 | -0.90% | -0.54% | |
| 2022-04-28 | 9.50 | 9.62 | 9.30 | 9.33 | -2.61% | -0.88% | -12.47% | 1,398,300 | 13,162,000 | 42% | 9.41 | 1.93% | 9.39 | -2.11% | 9.76 | -2.65% | 10.66 | -0.67% | -0.52% | |
| 2022-04-27 | 9.10 | 9.63 | 8.83 | 9.58 | 4.36% | 3.74% | -10.73% | 2,526,700 | 23,333,000 | 74% | 9.24 | -3.27% | 9.59 | -3.83% | 10.02 | -4.23% | 10.73 | -1.28% | -0.50% | |
| 2022-04-26 | 9.61 | 9.81 | 9.18 | 9.18 | -4.87% | -3.84% | -15.55% | 2,325,600 | 22,203,000 | 74% | 9.55 | -3.67% | 9.98 | -3.93% | 10.46 | -3.59% | 10.87 | -0.92% | -0.43% | |
| 2022-04-25 | 10.34 | 10.34 | 9.63 | 9.65 | -7.66% | -2.63% | -12.04% | 3,170,200 | 31,420,000 | 106% | 9.91 | -4.99% | 10.38 | -4.89% | 10.85 | -3.18% | 10.97 | -1.16% | -0.38% | |
| 2022-04-22 | 10.57 | 10.74 | 10.20 | 10.45 | -2.15% | 0.17% | -5.86% | 2,627,900 | 27,414,000 | 95% | 10.43 | -4.21% | 10.92 | -3.01% | 11.21 | -0.76% | 11.10 | -0.61% | -0.29% | |
| 2022-04-21 | 11.32 | 11.34 | 10.63 | 10.68 | -4.56% | -1.94% | -4.37% | 2,692,700 | 29,325,000 | 102% | 10.89 | -3.94% | 11.26 | -1.57% | 11.29 | -0.37% | 11.17 | -0.45% | -0.25% | |
| 2022-04-20 | 11.27 | 11.52 | 11.13 | 11.19 | -1.84% | -1.31% | -0.25% | 3,188,700 | 36,154,000 | 131% | 11.34 | -0.80% | 11.44 | 0.52% | 11.34 | 0.35% | 11.22 | -0.09% | -0.19% | |
| 2022-04-19 | 11.38 | 11.58 | 11.27 | 11.40 | 0.35% | -0.25% | 1.53% | 4,197,000 | 47,968,000 | 185% | 11.43 | -0.63% | 11.38 | 0.81% | 11.30 | 1.36% | 11.23 | 0.23% | -0.16% | |
| 2022-04-18 | 11.54 | 11.78 | 11.32 | 11.36 | 3.46% | -1.23% | 1.41% | 5,270,200 | 60,610,000 | 263% | 11.50 | 5.53% | 11.29 | 3.71% | 11.14 | 2.62% | 11.20 | 0.46% | -0.16% | |
| 2022-04-15 | 10.87 | 11.11 | 10.71 | 10.98 | 0.37% | 0.75% | -1.53% | 1,825,000 | 19,889,000 | 99% | 10.90 | -0.45% | 10.88 | 0.90% | 10.86 | -0.50% | 11.15 | -0.69% | -0.17% | |
| 2022-04-14 | 10.80 | 11.07 | 10.80 | 10.94 | 1.86% | -0.06% | -2.57% | 1,245,000 | 13,629,000 | 64% | 10.95 | 1.75% | 10.79 | -0.33% | 10.91 | -0.86% | 11.23 | -0.45% | -0.03% | |
| 2022-04-13 | 10.82 | 10.86 | 10.66 | 10.74 | -1.38% | -0.18% | -4.78% | 910,600 | 9,797,000 | 43% | 10.76 | 0.66% | 10.82 | -1.00% | 11.01 | -1.12% | 11.28 | -0.62% | 0.07% | |
| 2022-04-12 | 10.74 | 10.95 | 10.55 | 10.89 | 1.02% | 1.89% | -4.04% | 1,842,700 | 19,694,000 | 75% | 10.69 | -2.51% | 10.93 | -1.94% | 11.13 | -1.22% | 11.35 | -0.45% | 0.18% | |
| 2022-04-11 | 10.98 | 11.20 | 10.66 | 10.78 | -2.80% | -1.67% | -5.44% | 2,140,600 | 23,468,000 | 87% | 10.96 | -1.13% | 11.15 | -1.75% | 11.27 | -0.98% | 11.40 | -0.23% | 0.23% | |
| 2022-04-08 | 11.41 | 11.44 | 10.95 | 11.09 | -2.72% | 0.02% | -2.94% | 2,359,600 | 26,164,000 | 99% | 11.09 | -3.63% | 11.34 | -1.29% | 11.38 | -0.91% | 11.43 | -0.26% | 0.24% | |
| 2022-04-07 | 11.57 | 11.68 | 11.32 | 11.40 | -1.98% | -0.92% | -0.49% | 1,465,800 | 16,865,000 | 66% | 11.51 | -0.33% | 11.49 | 0.23% | 11.49 | 0.03% | 11.46 | 0.16% | 0.27% | |
| 2022-04-06 | 11.47 | 11.63 | 11.40 | 11.63 | 1.39% | 0.74% | 1.68% | 1,829,100 | 21,116,000 | 82% | 11.54 | 1.06% | 11.47 | -0.04% | 11.49 | -0.15% | 11.44 | 0.26% | 0.21% | |
| 2022-04-01 | 11.42 | 11.50 | 11.30 | 11.47 | 0.00% | 0.41% | 0.54% | 1,658,800 | 18,949,000 | 74% | 11.42 | -0.13% | 11.47 | -0.13% | 11.50 | 0.13% | 11.41 | 0.23% | 0.11% | | |
|
