控制台 登录/注册

东风科技

sh600081 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
10.09
涨跌幅
-2.79%
成交量
6,577,600 股
成交额
67,022,156 元
换手率
1.19%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 10.44 10.09 10.45 10.08 -2.79% 6,577,600 67,022,156 1.19
2026-10-13 10.25 10.38 10.48 9.94 +1.27% 10,259,800 105,356,392 1.86
2026-10-12 10.57 10.25 10.58 10.17 -3.30% 12,018,800 123,894,344 2.17
2026-10-09 10.71 10.60 10.89 10.13 -2.93% 21,123,300 220,738,016 3.82
2026-10-08 11.17 10.92 11.58 10.84 -8.16% 30,027,300 336,945,856 5.43
2026-09-30 10.77 11.89 11.89 10.75 +9.99% 16,608,200 195,515,216 3.00
2026-09-29 10.62 10.81 10.90 10.61 +1.50% 5,521,100 59,582,608 1.00
2026-09-28 10.61 10.65 10.90 10.60 -0.47% 6,356,400 68,107,208 1.15
2026-09-24 10.52 10.70 10.84 10.51 +1.81% 6,395,200 68,667,808 1.16
2026-09-23 10.42 10.51 10.58 10.31 +0.57% 3,295,100 34,571,844 0.60
2026-09-22 10.36 10.45 10.46 10.27 +0.87% 2,809,600 29,162,932 0.51
2026-09-21 10.30 10.36 10.46 10.26 +0.19% 2,189,000 22,731,406 0.40
2026-09-18 10.30 10.34 10.43 10.28 -0.19% 1,792,500 18,527,836 0.32
2026-09-17 10.18 10.36 10.46 10.12 +1.47% 2,586,200 26,673,344 0.47
2026-09-16 10.20 10.21 10.24 10.00 -0.39% 2,042,600 20,720,928 0.37
2026-09-15 10.39 10.25 10.60 10.20 -1.82% 3,058,300 31,794,628 0.55
2026-09-14 10.20 10.44 10.58 10.20 +1.95% 4,092,500 42,583,752 0.74
2026-09-11 10.16 10.24 10.36 10.10 -0.10% 2,786,300 28,472,040 0.50
2026-09-10 10.31 10.25 10.41 10.21 -1.73% 2,189,200 22,546,724 0.40
2026-09-09 10.43 10.43 10.50 10.37 +0.00% 1,684,100 17,576,836 0.30
2026-09-08 10.48 10.43 10.51 10.40 -0.10% 2,485,400 25,977,772 0.45
2026-09-07 10.60 10.44 10.61 10.36 -1.69% 2,587,800 27,075,164 0.47
2026-09-04 10.49 10.62 10.72 10.47 +1.43% 3,555,100 37,729,328 0.64
2026-09-03 10.41 10.47 10.54 10.40 +0.00% 2,210,000 23,169,946 0.40
2026-09-02 10.40 10.47 10.49 10.34 +0.48% 1,821,500 18,987,632 0.33
2026-09-01 10.42 10.42 10.56 10.42 +0.10% 2,061,000 21,602,404 0.37
2026-08-31 10.36 10.41 10.50 10.32 +0.00% 1,919,100 19,956,756 0.35
2026-08-28 10.41 10.41 10.50 10.37 +0.39% 2,119,000 22,109,946 0.38
2026-08-27 10.23 10.37 10.39 10.22 +0.19% 2,263,300 23,341,798 0.41
2026-08-26 10.10 10.35 10.54 10.08 +2.07% 4,979,300 51,420,988 0.90
需要全历史数据与程序化访问？ 查看 东风科技 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600081 获取全部历史日线。