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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.06 | 9.06 | 8.99 | 9.04 | +0.11% | 0.39 | 0.79% |
| 2025-06-24 | 8.84 | 9.04 | 8.82 | 9.03 | +2.37% | 0.57 | 1.16% |
| 2025-06-23 | 8.76 | 8.84 | 8.69 | 8.82 | +0.34% | 0.33 | 0.69% |
| 2025-06-20 | 8.76 | 8.87 | 8.75 | 8.79 | +0.34% | 0.28 | 0.57% |
| 2025-06-19 | 8.90 | 8.92 | 8.74 | 8.76 | -1.35% | 0.40 | 0.82% |
| 2025-06-18 | 8.90 | 8.92 | 8.84 | 8.88 | -0.22% | 0.26 | 0.54% |
| 2025-06-17 | 9.00 | 9.01 | 8.87 | 8.90 | -0.67% | 0.39 | 0.80% |
| 2025-06-16 | 8.87 | 9.05 | 8.85 | 8.96 | +1.10% | 0.38 | 0.76% |
| 2025-06-13 | 9.01 | 9.05 | 8.85 | 8.86 | -1.52% | 0.47 | 0.95% |
| 2025-06-12 | 9.05 | 9.05 | 8.97 | 9.00 | -0.54% | 0.32 | 0.64% |
| 2025-06-11 | 8.98 | 9.11 | 8.96 | 9.05 | +0.98% | 0.30 | 0.60% |
| 2025-06-10 | 9.16 | 9.17 | 8.87 | 8.96 | -2.14% | 0.67 | 1.34% |
| 2025-06-09 | 9.14 | 9.17 | 9.12 | 9.16 | +0.11% | 0.36 | 0.70% |
| 2025-06-06 | 9.11 | 9.23 | 9.10 | 9.15 | +0.54% | 0.46 | 0.91% |
| 2025-06-05 | 9.15 | 9.17 | 9.06 | 9.10 | 0.00% | 0.34 | 0.67% |
| 2025-06-04 | 8.99 | 9.12 | 8.96 | 9.10 | +1.42% | 0.39 | 0.78% |
| 2025-06-03 | 8.99 | 9.05 | 8.96 | 8.97 | -0.87% | 0.39 | 0.77% |
| 2025-05-30 | 9.08 | 9.12 | 9.03 | 9.05 | -0.75% | 0.39 | 0.78% |
| 2025-05-29 | 9.10 | 9.14 | 9.02 | 9.12 | +0.54% | 0.46 | 0.91% |
| 2025-05-28 | 9.06 | 9.14 | 9.03 | 9.07 | +0.43% | 0.37 | 0.73% |