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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.60 | 12.67 | 12.52 | 12.63 | -0.39% | 0.87 | 0.98% |
| 2026-04-21 | 12.50 | 12.68 | 12.30 | 12.68 | +1.52% | 0.96 | 1.09% |
| 2026-04-20 | 12.38 | 12.52 | 12.25 | 12.49 | +0.64% | 0.82 | 0.94% |
| 2026-04-17 | 12.47 | 12.60 | 12.37 | 12.41 | -1.04% | 0.80 | 0.91% |
| 2026-04-16 | 12.40 | 12.58 | 12.36 | 12.54 | +1.05% | 0.98 | 1.11% |
| 2026-04-15 | 12.47 | 12.49 | 12.32 | 12.41 | -0.48% | 0.97 | 1.11% |
| 2026-04-14 | 12.53 | 12.54 | 12.33 | 12.47 | +0.16% | 0.86 | 0.98% |
| 2026-04-13 | 12.53 | 12.54 | 12.34 | 12.45 | -0.88% | 0.91 | 1.03% |
| 2026-04-10 | 12.58 | 12.73 | 12.50 | 12.56 | +0.56% | 0.95 | 1.07% |
| 2026-04-09 | 12.54 | 12.64 | 12.42 | 12.49 | -1.34% | 0.82 | 0.93% |
| 2026-04-08 | 12.49 | 12.66 | 12.24 | 12.66 | +1.12% | 1.63 | 1.84% |
| 2026-04-07 | 12.03 | 12.54 | 11.94 | 12.52 | +4.42% | 1.47 | 1.68% |
| 2026-04-03 | 12.75 | 12.86 | 11.98 | 11.99 | -5.96% | 1.54 | 1.78% |
| 2026-04-02 | 12.77 | 13.03 | 12.61 | 12.75 | -0.31% | 1.18 | 1.31% |
| 2026-04-01 | 12.85 | 13.05 | 12.76 | 12.79 | +1.51% | 1.74 | 1.91% |
| 2026-03-31 | 13.11 | 13.13 | 12.52 | 12.60 | -3.89% | 2.24 | 2.48% |
| 2026-03-30 | 13.21 | 13.47 | 12.96 | 13.11 | -1.43% | 1.99 | 2.15% |
| 2026-03-27 | 12.94 | 13.43 | 12.94 | 13.30 | +1.45% | 1.57 | 1.67% |
| 2026-03-26 | 13.18 | 13.42 | 13.03 | 13.11 | -1.35% | 1.41 | 1.51% |
| 2026-03-25 | 13.17 | 13.35 | 12.85 | 13.29 | +0.91% | 2.19 | 2.36% |