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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.95 | 13.20 | 12.80 | 13.17 | +3.13% | 2.15 | 2.33% |
| 2026-03-23 | 12.74 | 13.50 | 12.44 | 12.77 | -0.85% | 2.59 | 2.82% |
| 2026-03-20 | 13.44 | 13.52 | 12.85 | 12.88 | -4.17% | 2.27 | 2.45% |
| 2026-03-19 | 14.18 | 14.49 | 13.35 | 13.44 | -1.68% | 2.92 | 3.00% |
| 2026-03-18 | 13.97 | 14.05 | 13.58 | 13.67 | -2.15% | 2.99 | 3.08% |
| 2026-03-17 | 14.65 | 15.30 | 13.95 | 13.97 | -4.64% | 4.64 | 4.53% |
| 2026-03-16 | 14.47 | 15.52 | 14.47 | 14.65 | +3.17% | 5.35 | 5.07% |
| 2026-03-13 | 14.49 | 14.66 | 14.15 | 14.20 | -1.05% | 3.15 | 3.09% |
| 2026-03-12 | 14.62 | 14.91 | 14.28 | 14.35 | -1.03% | 3.88 | 3.78% |
| 2026-03-11 | 14.14 | 14.62 | 13.80 | 14.50 | +2.91% | 4.58 | 4.55% |
| 2026-03-10 | 13.50 | 14.36 | 13.50 | 14.09 | +1.00% | 4.31 | 4.35% |
| 2026-03-09 | 13.98 | 14.59 | 13.88 | 13.95 | +5.12% | 6.41 | 6.38% |
| 2026-03-06 | 12.90 | 13.35 | 12.88 | 13.27 | +2.23% | 2.89 | 3.10% |
| 2026-03-05 | 12.89 | 13.10 | 12.74 | 12.98 | +0.93% | 2.59 | 2.83% |
| 2026-03-04 | 12.80 | 13.12 | 12.59 | 12.86 | +0.78% | 2.54 | 2.80% |
| 2026-03-03 | 12.93 | 13.23 | 12.70 | 12.76 | -0.93% | 3.31 | 3.62% |
| 2026-03-02 | 12.79 | 13.05 | 12.57 | 12.88 | +0.86% | 2.98 | 3.29% |
| 2026-02-27 | 12.40 | 13.05 | 12.38 | 12.77 | +3.23% | 2.49 | 2.77% |
| 2026-02-26 | 12.24 | 12.58 | 12.20 | 12.37 | +1.39% | 1.23 | 1.41% |
| 2026-02-25 | 12.14 | 12.39 | 12.12 | 12.20 | +0.66% | 1.90 | 2.19% |