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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.93 | 10.30 | 9.92 | 10.13 | +1.80% | 1.95 | 3.51% |
| 2025-07-22 | 9.97 | 10.01 | 9.85 | 9.95 | +0.20% | 1.32 | 2.44% |
| 2025-07-21 | 9.68 | 9.93 | 9.66 | 9.93 | +3.21% | 1.28 | 2.40% |
| 2025-07-18 | 9.54 | 9.63 | 9.51 | 9.62 | +0.94% | 0.54 | 1.04% |
| 2025-07-17 | 9.54 | 9.61 | 9.50 | 9.53 | +0.21% | 0.59 | 1.14% |
| 2025-07-16 | 9.61 | 9.66 | 9.41 | 9.51 | -0.83% | 0.92 | 1.76% |
| 2025-07-15 | 9.76 | 9.97 | 9.56 | 9.59 | -1.73% | 1.61 | 3.04% |
| 2025-07-14 | 9.28 | 9.81 | 9.27 | 9.76 | +5.04% | 2.21 | 4.20% |
| 2025-07-11 | 9.29 | 9.36 | 9.23 | 9.29 | -0.21% | 0.59 | 1.17% |
| 2025-07-10 | 9.23 | 9.31 | 9.21 | 9.31 | +0.75% | 0.47 | 0.93% |
| 2025-07-09 | 9.23 | 9.34 | 9.20 | 9.24 | +0.11% | 0.59 | 1.16% |
| 2025-07-08 | 9.18 | 9.23 | 9.15 | 9.23 | +0.43% | 0.47 | 0.93% |
| 2025-07-07 | 9.11 | 9.20 | 9.06 | 9.19 | +0.87% | 0.43 | 0.85% |
| 2025-07-04 | 9.19 | 9.21 | 9.09 | 9.11 | -0.76% | 0.41 | 0.82% |
| 2025-07-03 | 9.15 | 9.19 | 9.12 | 9.18 | 0.00% | 0.31 | 0.62% |
| 2025-07-02 | 9.14 | 9.19 | 9.11 | 9.18 | +0.44% | 0.55 | 1.11% |
| 2025-07-01 | 9.17 | 9.19 | 9.07 | 9.14 | -0.22% | 0.44 | 0.88% |
| 2025-06-30 | 9.14 | 9.20 | 9.11 | 9.16 | +0.44% | 0.51 | 1.01% |
| 2025-06-27 | 9.06 | 9.16 | 9.06 | 9.12 | +0.88% | 0.44 | 0.89% |
| 2025-06-26 | 9.04 | 9.08 | 9.02 | 9.04 | 0.00% | 0.41 | 0.84% |