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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.18 | 10.29 | 10.12 | 10.29 | +0.98% | 0.59 | 1.05% |
| 2025-08-19 | 10.23 | 10.26 | 10.14 | 10.19 | -0.39% | 0.54 | 0.98% |
| 2025-08-18 | 10.27 | 10.34 | 10.18 | 10.23 | -0.39% | 0.95 | 1.70% |
| 2025-08-15 | 10.16 | 10.32 | 10.16 | 10.27 | +0.78% | 0.63 | 1.12% |
| 2025-08-14 | 10.49 | 10.49 | 10.15 | 10.19 | -2.85% | 1.08 | 1.93% |
| 2025-08-13 | 10.55 | 10.60 | 10.45 | 10.48 | +0.10% | 0.90 | 1.56% |
| 2025-08-12 | 10.47 | 10.57 | 10.40 | 10.47 | +0.10% | 0.71 | 1.25% |
| 2025-08-11 | 10.47 | 10.51 | 10.33 | 10.46 | +0.38% | 0.98 | 1.73% |
| 2025-08-08 | 10.27 | 10.45 | 10.22 | 10.43 | +1.36% | 0.95 | 1.68% |
| 2025-08-07 | 10.20 | 10.50 | 10.14 | 10.29 | +0.88% | 1.12 | 1.99% |
| 2025-08-06 | 10.21 | 10.26 | 10.10 | 10.20 | -0.39% | 0.79 | 1.42% |
| 2025-08-05 | 10.23 | 10.29 | 10.14 | 10.24 | +0.78% | 0.67 | 1.21% |
| 2025-08-04 | 10.32 | 10.32 | 10.04 | 10.16 | -1.83% | 1.06 | 1.92% |
| 2025-08-01 | 10.01 | 10.37 | 9.97 | 10.35 | +4.00% | 1.64 | 2.94% |
| 2025-07-31 | 10.36 | 10.38 | 9.91 | 9.95 | -2.06% | 1.31 | 2.38% |
| 2025-07-30 | 10.06 | 10.36 | 10.02 | 10.16 | +0.99% | 1.15 | 2.07% |
| 2025-07-29 | 10.03 | 10.09 | 9.90 | 10.06 | -0.39% | 0.83 | 1.51% |
| 2025-07-28 | 10.18 | 10.24 | 10.03 | 10.10 | -0.78% | 0.84 | 1.52% |
| 2025-07-25 | 10.22 | 10.29 | 10.11 | 10.18 | -0.20% | 0.80 | 1.44% |
| 2025-07-24 | 10.06 | 10.26 | 9.97 | 10.20 | +0.69% | 1.04 | 1.87% |