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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.85 | 12.13 | 11.77 | 12.12 | +3.95% | 1.38 | 1.62% |
| 2026-02-13 | 11.90 | 11.96 | 11.65 | 11.66 | -2.51% | 0.93 | 1.12% |
| 2026-02-12 | 11.85 | 12.11 | 11.78 | 11.96 | +0.93% | 0.84 | 0.99% |
| 2026-02-11 | 11.82 | 11.94 | 11.75 | 11.85 | 0.00% | 0.70 | 0.84% |
| 2026-02-10 | 12.05 | 12.05 | 11.84 | 11.85 | -1.66% | 0.99 | 1.18% |
| 2026-02-09 | 11.90 | 12.16 | 11.84 | 12.05 | +1.95% | 1.20 | 1.40% |
| 2026-02-06 | 11.84 | 12.16 | 11.81 | 11.82 | -2.56% | 1.62 | 1.92% |
| 2026-02-05 | 12.73 | 12.87 | 12.11 | 12.13 | -3.50% | 3.12 | 3.57% |
| 2026-02-04 | 12.15 | 12.68 | 12.05 | 12.57 | +3.46% | 1.93 | 2.18% |
| 2026-02-03 | 11.99 | 12.18 | 11.84 | 12.15 | +2.97% | 1.27 | 1.49% |
| 2026-02-02 | 12.27 | 12.50 | 11.79 | 11.80 | -5.60% | 1.54 | 1.81% |
| 2026-01-30 | 12.20 | 12.62 | 12.06 | 12.50 | +1.63% | 1.87 | 2.15% |
| 2026-01-29 | 12.62 | 12.87 | 12.26 | 12.30 | -3.60% | 2.14 | 2.42% |
| 2026-01-28 | 12.22 | 13.08 | 11.96 | 12.76 | +4.42% | 3.52 | 3.95% |
| 2026-01-27 | 12.40 | 12.48 | 12.00 | 12.22 | -1.85% | 1.57 | 1.83% |
| 2026-01-26 | 12.43 | 12.59 | 12.28 | 12.45 | 0.00% | 1.73 | 1.97% |
| 2026-01-23 | 12.33 | 12.47 | 12.20 | 12.45 | +1.47% | 1.28 | 1.47% |
| 2026-01-22 | 12.13 | 12.28 | 12.04 | 12.27 | +1.49% | 1.27 | 1.47% |
| 2026-01-21 | 12.10 | 12.18 | 11.96 | 12.09 | -0.66% | 1.07 | 1.26% |
| 2026-01-20 | 12.03 | 12.20 | 11.94 | 12.17 | +1.67% | 1.44 | 1.68% |