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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.74 | 11.98 | 11.71 | 11.97 | +1.61% | 1.22 | 1.45% |
| 2026-01-16 | 11.91 | 11.96 | 11.76 | 11.78 | +0.17% | 1.06 | 1.27% |
| 2026-01-15 | 11.66 | 11.90 | 11.62 | 11.76 | +0.86% | 1.21 | 1.45% |
| 2026-01-14 | 11.71 | 11.83 | 11.52 | 11.66 | +0.17% | 1.50 | 1.81% |
| 2026-01-13 | 11.78 | 11.80 | 11.61 | 11.64 | -1.10% | 1.06 | 1.29% |
| 2026-01-12 | 11.85 | 11.93 | 11.61 | 11.77 | +0.86% | 1.28 | 1.55% |
| 2026-01-09 | 11.62 | 11.69 | 11.52 | 11.67 | +0.60% | 1.17 | 1.42% |
| 2026-01-08 | 11.63 | 11.70 | 11.55 | 11.60 | +0.09% | 1.00 | 1.22% |
| 2026-01-07 | 11.57 | 11.78 | 11.52 | 11.59 | -0.26% | 1.02 | 1.23% |
| 2026-01-06 | 11.35 | 11.79 | 11.35 | 11.62 | +2.73% | 1.83 | 2.21% |
| 2026-01-05 | 11.25 | 11.34 | 11.23 | 11.31 | +0.89% | 0.72 | 0.90% |
| 2025-12-31 | 11.12 | 11.24 | 11.05 | 11.21 | +0.90% | 0.57 | 0.72% |
| 2025-12-30 | 11.31 | 11.31 | 11.11 | 11.11 | -1.93% | 0.95 | 1.20% |
| 2025-12-29 | 11.44 | 11.48 | 11.29 | 11.33 | -1.81% | 0.67 | 0.83% |
| 2025-12-26 | 11.65 | 11.65 | 11.42 | 11.54 | -0.26% | 0.86 | 1.06% |
| 2025-12-25 | 11.57 | 11.58 | 11.42 | 11.57 | +0.09% | 0.92 | 1.12% |
| 2025-12-24 | 11.48 | 11.70 | 11.35 | 11.56 | +1.22% | 1.30 | 1.58% |
| 2025-12-23 | 11.26 | 11.65 | 11.20 | 11.42 | +0.88% | 1.24 | 1.53% |
| 2025-12-22 | 11.36 | 11.47 | 11.31 | 11.32 | +0.62% | 0.89 | 1.10% |
| 2025-12-19 | 11.06 | 11.31 | 11.06 | 11.25 | +1.80% | 0.67 | 0.84% |