东风科技
SH600081 Forward-adjusted MAIN
11.89
+1.08
(+9.99%)
Open
10.77
High
11.89
Low
10.75
Prev close
10.81
Amplitude
10.55%
Volume
1,660.8万
Trading days
1205
Data range
2021-10-08 ~ 2026-09-30
MA5
10.91
MA10
10.63
MA20
10.52
MA60
10.07
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.77 | 11.89 | 10.75 | 11.89 | 1,661万 |
| 2 | 2026-09-29 | 10.62 | 10.90 | 10.61 | 10.81 | 552万 |
| 3 | 2026-09-28 | 10.61 | 10.90 | 10.60 | 10.65 | 636万 |
| 4 | 2026-09-24 | 10.52 | 10.84 | 10.51 | 10.70 | 640万 |
| 5 | 2026-09-23 | 10.42 | 10.58 | 10.31 | 10.51 | 330万 |
| 6 | 2026-09-22 | 10.36 | 10.46 | 10.27 | 10.45 | 281万 |
| 7 | 2026-09-21 | 10.30 | 10.46 | 10.26 | 10.36 | 219万 |
| 8 | 2026-09-18 | 10.30 | 10.43 | 10.28 | 10.34 | 179万 |
| 9 | 2026-09-17 | 10.18 | 10.46 | 10.12 | 10.36 | 259万 |
| 10 | 2026-09-16 | 10.20 | 10.24 | 10.00 | 10.21 | 204万 |
| 11 | 2026-09-15 | 10.39 | 10.60 | 10.20 | 10.25 | 306万 |
| 12 | 2026-09-14 | 10.20 | 10.58 | 10.20 | 10.44 | 409万 |
52W
Data range
8.80
60.1%
13.94
High/low over the last 250 trading days, and where the price sits.
← Stocks