东华科技 sz.002140
10.48
+0.77%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.45 | 10.54 | 10.30 | 10.48 | +0.77% | 0.66 | 0.90% |
| 2026-05-22 | 10.30 | 10.47 | 10.23 | 10.40 | +0.97% | 0.52 | 0.70% |
| 2026-05-21 | 10.65 | 10.69 | 10.30 | 10.30 | -3.20% | 0.71 | 0.95% |
| 2026-05-20 | 10.85 | 10.87 | 10.53 | 10.64 | -1.94% | 0.65 | 0.87% |
| 2026-05-19 | 10.70 | 10.87 | 10.69 | 10.85 | +1.12% | 0.66 | 0.87% |
| 2026-05-18 | 10.72 | 10.85 | 10.62 | 10.73 | -0.92% | 0.72 | 0.95% |
| 2026-05-15 | 10.90 | 10.98 | 10.76 | 10.83 | -1.37% | 0.86 | 1.12% |
| 2026-05-14 | 11.31 | 11.35 | 10.95 | 10.98 | -3.00% | 1.28 | 1.63% |
| 2026-05-13 | 11.24 | 11.42 | 11.24 | 11.32 | +0.18% | 0.99 | 1.23% |
| 2026-05-12 | 11.56 | 11.62 | 11.26 | 11.30 | -2.25% | 1.47 | 1.82% |
| 2026-05-11 | 11.70 | 11.79 | 11.51 | 11.56 | -1.20% | 2.15 | 2.62% |
| 2026-05-08 | 12.66 | 12.68 | 11.57 | 11.70 | -8.81% | 4.66 | 5.55% |
| 2026-05-07 | 12.82 | 12.86 | 12.57 | 12.83 | +1.10% | 1.25 | 1.39% |
| 2026-05-06 | 12.52 | 12.72 | 12.46 | 12.69 | +1.44% | 1.46 | 1.64% |
| 2026-04-30 | 12.54 | 12.66 | 12.32 | 12.51 | -0.71% | 1.07 | 1.22% |
| 2026-04-29 | 12.17 | 12.66 | 12.12 | 12.60 | +4.83% | 1.52 | 1.72% |
| 2026-04-28 | 12.19 | 12.20 | 11.94 | 12.02 | -1.39% | 0.81 | 0.95% |
| 2026-04-27 | 12.37 | 12.37 | 12.10 | 12.19 | -1.53% | 0.92 | 1.07% |
| 2026-04-24 | 12.46 | 12.54 | 12.19 | 12.38 | -0.56% | 0.96 | 1.10% |
| 2026-04-23 | 12.70 | 12.70 | 12.36 | 12.45 | -1.43% | 1.01 | 1.14% |