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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.04 | 9.09 | 8.95 | 9.03 | -0.22% | 0.40 | 0.79% |
| 2025-05-26 | 9.05 | 9.08 | 8.91 | 9.05 | +0.22% | 0.69 | 1.37% |
| 2025-05-23 | 9.15 | 9.21 | 9.03 | 9.03 | -1.07% | 0.39 | 0.77% |
| 2025-05-22 | 9.26 | 9.26 | 9.11 | 9.13 | -1.27% | 0.44 | 0.86% |
| 2025-05-21 | 9.33 | 9.33 | 9.22 | 9.25 | -1.05% | 0.47 | 0.92% |
| 2025-05-20 | 9.31 | 9.34 | 9.25 | 9.34 | +0.53% | 0.39 | 0.76% |
| 2025-05-19 | 9.25 | 9.36 | 9.13 | 9.29 | +0.53% | 0.58 | 1.13% |
| 2025-05-16 | 9.35 | 9.40 | 9.22 | 9.25 | -1.05% | 0.71 | 1.39% |
| 2025-05-15 | 9.66 | 9.67 | 9.32 | 9.34 | -3.34% | 1.07 | 2.05% |
| 2025-05-14 | 9.74 | 9.75 | 9.63 | 9.67 | -1.10% | 0.79 | 1.47% |
| 2025-05-13 | 9.79 | 9.89 | 9.74 | 9.77 | +0.30% | 0.82 | 1.50% |
| 2025-05-12 | 9.62 | 9.91 | 9.56 | 9.74 | +2.26% | 1.01 | 1.86% |
| 2025-05-09 | 9.79 | 9.84 | 9.52 | 9.53 | -3.09% | 0.98 | 1.83% |
| 2025-05-08 | 9.64 | 10.05 | 9.57 | 9.83 | +1.62% | 1.34 | 2.45% |
| 2025-05-07 | 9.62 | 9.78 | 9.56 | 9.68 | +1.23% | 1.09 | 2.04% |
| 2025-05-06 | 9.45 | 9.56 | 9.43 | 9.56 | +1.14% | 0.90 | 1.71% |