东风科技(600081)股票信息
| 股票代码 | 600081 |
| 股票名称 | 东风科技 |
| 最新价/元 | 9.72 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 1.67 |
| 买入/元 | 9.71 |
| 卖出/元 | 9.72 |
| 昨收/元 | 9.56 |
| 今开/元 | 9.57 |
| 最高/元 | 9.95 |
| 最低/元 | 9.52 |
| 成交量/手 | 84536.31 |
| 成交额/万 | 8243.65 |
| 股净值/元 | 36.54 |
| 市净率 | 1.17 |
| 总市值/万 | 537541.44 |
| 流通值/万 | 537541.44 |
| 换手率/% | 1.53 |
| 入市日期 | 1997-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
东风科技(600081)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 9.57 | 9.72 | 0.16 | 1.67 | 84536.31 | 8243.65 | 1.53 |
| 2024-10-09 | 10.39 | 9.56 | -0.99 | -9.38 | 119587.20 | 11863.26 | 2.16 |
| 2024-10-08 | 11.22 | 10.55 | 0.33 | 3.23 | 216194.68 | 22987.28 | 3.91 |
| 2024-09-30 | 9.80 | 10.22 | 0.70 | 7.35 | 198868.38 | 19882.46 | 3.60 |
| 2024-09-27 | 9.42 | 9.52 | 0.23 | 2.48 | 115124.43 | 10895.84 | 2.08 |
| 2024-09-26 | 9.18 | 9.29 | -0.01 | -0.11 | 102810.00 | 9490.51 | 1.86 |
| 2024-09-25 | 9.15 | 9.30 | 0.05 | 0.54 | 160873.42 | 14857.55 | 2.91 |
| 2024-09-24 | 8.94 | 9.25 | 0.16 | 1.76 | 208757.25 | 19112.53 | 3.77 |
| 2024-09-23 | 8.25 | 9.09 | 0.83 | 10.05 | 113630.00 | 10126.81 | 2.05 |
| 2024-09-20 | 8.26 | 8.26 | 0.00 | 0.00 | 14004.10 | 1157.64 | 0.25 |
| 2024-09-19 | 8.00 | 8.26 | 0.29 | 3.64 | 24703.09 | 2018.63 | 0.45 |
| 2024-09-18 | 8.00 | 7.97 | -0.03 | -0.38 | 18552.40 | 1475.84 | 0.34 |
| 2024-09-13 | 8.10 | 8.00 | -0.10 | -1.24 | 17711.59 | 1424.15 | 0.40 |
| 2024-09-12 | 8.14 | 8.10 | -0.04 | -0.49 | 12501.12 | 1019.62 | 0.28 |
| 2024-09-11 | 8.24 | 8.14 | -0.13 | -1.57 | 13036.67 | 1069.54 | 0.29 |
| 2024-09-10 | 8.30 | 8.27 | -0.01 | -0.12 | 14345.83 | 1179.28 | 0.32 |
| 2024-09-09 | 8.24 | 8.28 | 0.01 | 0.12 | 18854.10 | 1554.87 | 0.42 |
| 2024-09-06 | 8.34 | 8.27 | -0.06 | -0.72 | 16862.40 | 1405.18 | 0.38 |
| 2024-09-05 | 8.33 | 8.33 | 0.01 | 0.12 | 16608.50 | 1384.54 | 0.37 |
| 2024-09-04 | 8.26 | 8.32 | 0.04 | 0.48 | 18283.65 | 1518.73 | 0.41 |
| 2024-09-03 | 8.16 | 8.28 | 0.11 | 1.35 | 13998.47 | 1155.85 | 0.31 |
| 2024-09-02 | 8.29 | 8.17 | -0.13 | -1.57 | 20522.60 | 1697.11 | 0.46 |
| 2024-08-30 | 8.12 | 8.30 | 0.16 | 1.97 | 25149.30 | 2085.78 | 0.57 |
| 2024-08-29 | 8.08 | 8.14 | 0.05 | 0.62 | 22314.62 | 1803.00 | 0.50 |
| 2024-08-28 | 8.08 | 8.09 | 0.01 | 0.12 | 11029.95 | 893.50 | 0.25 |
| 2024-08-27 | 8.23 | 8.08 | -0.15 | -1.82 | 12647.27 | 1027.06 | 0.28 |
| 2024-08-26 | 8.12 | 8.23 | 0.10 | 1.23 | 13097.15 | 1074.93 | 0.29 |
| 2024-08-23 | 8.12 | 8.13 | 0.01 | 0.12 | 15703.30 | 1269.63 | 0.35 |
| 2024-08-22 | 8.36 | 8.19 | -0.17 | -2.03 | 14454.72 | 1192.86 | 0.33 |
| 2024-08-21 | 8.34 | 8.36 | 0.01 | 0.12 | 13593.91 | 1135.40 | 0.31 |
| 2024-08-20 | 8.56 | 8.35 | -0.23 | -2.68 | 24249.28 | 2037.72 | 0.55 |
| 2024-08-19 | 8.69 | 8.58 | -0.11 | -1.27 | 18618.78 | 1605.20 | 0.42 |
| 2024-08-16 | 8.68 | 8.69 | 0.01 | 0.12 | 22825.90 | 1992.55 | 0.51 |
| 2024-08-15 | 8.50 | 8.68 | 0.18 | 2.12 | 32544.70 | 2798.40 | 0.73 |
| 2024-08-14 | 8.54 | 8.50 | -0.02 | -0.24 | 18565.00 | 1584.78 | 0.42 |
| 2024-08-13 | 8.43 | 8.52 | 0.05 | 0.59 | 13920.60 | 1181.64 | 0.31 |
| 2024-08-12 | 8.61 | 8.47 | -0.10 | -1.17 | 19352.74 | 1641.68 | 0.44 |
| 2024-08-09 | 8.64 | 8.57 | -0.07 | -0.81 | 20671.31 | 1785.41 | 0.46 |
| 2024-08-08 | 8.77 | 8.64 | -0.21 | -2.37 | 28638.90 | 2483.71 | 0.64 |
| 2024-08-07 | 8.77 | 8.85 | 0.04 | 0.45 | 23711.80 | 2101.06 | 0.53 |
| 2024-08-06 | 8.80 | 8.81 | 0.02 | 0.23 | 26812.10 | 2352.32 | 0.60 |
| 2024-08-05 | 9.05 | 8.79 | -0.27 | -2.98 | 37865.00 | 3382.17 | 0.85 |
| 2024-08-02 | 9.12 | 9.06 | -0.10 | -1.09 | 37351.25 | 3412.94 | 0.84 |
| 2024-08-01 | 9.17 | 9.16 | -0.01 | -0.11 | 45084.13 | 4133.04 | 1.01 |
| 2024-07-31 | 8.80 | 9.17 | 0.27 | 3.03 | 64950.20 | 5912.84 | 1.46 |
| 2024-07-30 | 8.80 | 8.90 | 0.00 | 0.00 | 38252.00 | 3377.16 | 0.86 |
| 2024-07-29 | 8.81 | 8.90 | 0.15 | 1.71 | 67394.70 | 6021.49 | 1.52 |
| 2024-07-26 | 8.56 | 8.75 | 0.26 | 3.06 | 35946.70 | 3136.89 | 0.81 |
| 2024-07-25 | 8.28 | 8.49 | 0.18 | 2.17 | 30217.50 | 2541.92 | 0.68 |
| 2024-07-24 | 8.52 | 8.31 | -0.21 | -2.47 | 34199.90 | 2862.48 | 0.77 |
| 2024-07-23 | 8.47 | 8.52 | 0.06 | 0.71 | 52529.10 | 4551.58 | 1.18 |
| 2024-07-22 | 8.45 | 8.46 | 0.02 | 0.24 | 21306.90 | 1806.08 | 0.48 |
| 2024-07-19 | 8.55 | 8.44 | -0.16 | -1.86 | 33897.50 | 2892.05 | 0.76 |
| 2024-07-18 | 8.70 | 8.60 | -0.12 | -1.38 | 23687.80 | 2032.79 | 0.53 |
| 2024-07-17 | 8.90 | 8.72 | -0.17 | -1.91 | 21046.00 | 1844.71 | 0.47 |
| 2024-07-16 | 8.80 | 8.89 | 0.06 | 0.68 | 20289.16 | 1799.58 | 0.46 |
| 2024-07-15 | 8.92 | 8.83 | -0.08 | -0.90 | 28709.66 | 2553.32 | 0.65 |
| 2024-07-12 | 8.78 | 8.91 | 0.14 | 1.60 | 28522.06 | 2524.57 | 0.64 |
| 2024-07-11 | 8.65 | 8.77 | 0.30 | 3.54 | 36668.10 | 3212.05 | 0.82 |
| 2024-07-10 | 8.43 | 8.47 | 0.03 | 0.36 | 28383.00 | 2420.23 | 0.64 |
| 2024-07-09 | 8.20 | 8.44 | 0.27 | 3.31 | 29948.98 | 2485.66 | 0.67 |
| 2024-07-08 | 8.40 | 8.17 | -0.23 | -2.74 | 21346.07 | 1760.02 | 0.48 |
| 2024-07-05 | 8.44 | 8.40 | -0.03 | -0.36 | 21938.62 | 1828.68 | 0.49 |
| 2024-07-04 | 8.70 | 8.43 | -0.24 | -2.77 | 28046.60 | 2403.90 | 0.63 |
| 2024-07-03 | 8.71 | 8.67 | -0.05 | -0.57 | 13719.35 | 1195.78 | 0.31 |
| 2024-07-02 | 8.75 | 8.72 | -0.03 | -0.34 | 19002.12 | 1666.92 | 0.43 |
| 2024-07-01 | 8.67 | 8.75 | 0.00 | 0.00 | 20965.06 | 1815.24 | 0.47 |
| 2024-06-28 | 8.60 | 8.75 | 0.13 | 1.51 | 24779.32 | 2165.33 | 0.56 |
| 2024-06-27 | 8.83 | 8.62 | -0.22 | -2.49 | 19853.21 | 1730.37 | 0.45 |
| 2024-06-26 | 8.66 | 8.84 | 0.20 | 2.32 | 17383.70 | 1515.84 | 0.39 |
| 2024-06-25 | 8.56 | 8.64 | 0.09 | 1.05 | 23434.47 | 2032.26 | 0.53 |
| 2024-06-24 | 8.85 | 8.55 | -0.39 | -4.36 | 30632.68 | 2656.10 | 0.69 |
| 2024-06-21 | 9.04 | 8.94 | 0.02 | 0.22 | 17971.75 | 1606.60 | 0.40 |
| 2024-06-20 | 9.08 | 8.92 | -0.13 | -1.44 | 31026.00 | 2769.84 | 0.70 |
| 2024-06-19 | 9.06 | 9.05 | -0.01 | -0.11 | 20899.70 | 1893.09 | 0.47 |
| 2024-06-18 | 8.78 | 9.06 | 0.29 | 3.31 | 33516.72 | 3012.53 | 0.75 |
| 2024-06-17 | 8.73 | 8.77 | -0.07 | -0.79 | 20093.20 | 1775.41 | 0.45 |
| 2024-06-14 | 8.85 | 8.84 | 0.02 | 0.23 | 17066.74 | 1499.33 | 0.38 |
| 2024-06-13 | 8.96 | 8.82 | -0.14 | -1.56 | 20077.78 | 1783.86 | 0.45 |
| 2024-06-12 | 8.87 | 8.96 | 0.06 | 0.67 | 17270.80 | 1549.09 | 0.39 |
| 2024-06-11 | 8.94 | 8.90 | -0.04 | -0.45 | 20241.50 | 1788.99 | 0.46 |
| 2024-06-07 | 8.76 | 8.94 | 0.17 | 1.94 | 24713.46 | 2193.95 | 0.56 |
| 2024-06-06 | 9.02 | 8.77 | -0.32 | -3.52 | 46982.30 | 4166.99 | 1.06 |
| 2024-06-05 | 9.18 | 9.09 | -0.09 | -0.98 | 19176.40 | 1756.73 | 0.43 |
| 2024-06-04 | 9.29 | 9.18 | -0.10 | -1.08 | 28206.60 | 2584.75 | 0.63 |
| 2024-06-03 | 9.45 | 9.28 | -0.15 | -1.59 | 34040.51 | 3189.29 | 0.77 |
| 2024-05-31 | 9.32 | 9.43 | 0.11 | 1.18 | 15917.00 | 1499.60 | 0.36 |
| 2024-05-30 | 9.40 | 9.32 | -0.01 | -0.11 | 15802.90 | 1478.60 | 0.36 |
| 2024-05-29 | 9.27 | 9.33 | 0.05 | 0.54 | 17985.40 | 1678.85 | 0.40 |
| 2024-05-28 | 9.38 | 9.28 | -0.09 | -0.96 | 18799.00 | 1752.78 | 0.42 |
| 2024-05-27 | 9.31 | 9.37 | 0.07 | 0.75 | 26169.38 | 2422.73 | 0.59 |
| 2024-05-24 | 9.36 | 9.30 | -0.11 | -1.17 | 23823.40 | 2231.04 | 0.54 |
| 2024-05-23 | 9.64 | 9.41 | -0.25 | -2.59 | 39511.02 | 3751.24 | 0.89 |
| 2024-05-22 | 9.57 | 9.66 | 0.04 | 0.42 | 29491.64 | 2848.19 | 0.66 |
| 2024-05-21 | 9.68 | 9.62 | -0.06 | -0.62 | 39356.10 | 3772.92 | 0.89 |
| 2024-05-20 | 9.66 | 9.68 | 0.02 | 0.21 | 30377.01 | 2941.56 | 0.68 |
| 2024-05-17 | 9.58 | 9.66 | 0.08 | 0.84 | 20707.48 | 1989.68 | 0.47 |
| 2024-05-16 | 9.62 | 9.58 | -0.02 | -0.21 | 28462.50 | 2734.64 | 0.64 |
| 2024-05-15 | 9.74 | 9.60 | -0.14 | -1.44 | 26961.45 | 2599.38 | 0.61 |
| 2024-05-14 | 9.59 | 9.74 | 0.15 | 1.56 | 40140.55 | 3903.84 | 0.90 |
日K线
周K线
月K线
