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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.16 | 11.25 | 11.05 | 11.05 | -1.25% | 0.65 | 0.82% |
| 2025-12-17 | 11.12 | 11.20 | 10.87 | 11.19 | +0.63% | 0.81 | 1.03% |
| 2025-12-16 | 11.19 | 11.20 | 11.03 | 11.12 | -0.18% | 0.60 | 0.77% |
| 2025-12-15 | 11.05 | 11.27 | 10.98 | 11.14 | +0.54% | 0.93 | 1.18% |
| 2025-12-12 | 10.78 | 11.23 | 10.74 | 11.08 | +2.77% | 1.04 | 1.32% |
| 2025-12-11 | 10.92 | 10.97 | 10.76 | 10.78 | -1.28% | 0.70 | 0.90% |
| 2025-12-10 | 10.97 | 10.98 | 10.82 | 10.92 | +0.37% | 0.57 | 0.74% |
| 2025-12-09 | 11.05 | 11.09 | 10.85 | 10.88 | -2.06% | 0.78 | 1.00% |
| 2025-12-08 | 11.08 | 11.23 | 11.05 | 11.11 | +0.27% | 0.69 | 0.87% |
| 2025-12-05 | 10.95 | 11.12 | 10.85 | 11.08 | +1.27% | 0.68 | 0.87% |
| 2025-12-04 | 10.95 | 11.01 | 10.82 | 10.94 | -0.27% | 0.64 | 1.08% |
| 2025-12-03 | 11.06 | 11.11 | 10.90 | 10.97 | -1.52% | 0.75 | 1.25% |
| 2025-12-02 | 10.98 | 11.28 | 10.80 | 11.14 | +1.08% | 1.15 | 1.91% |
| 2025-12-01 | 11.06 | 11.12 | 10.95 | 11.02 | -0.18% | 0.64 | 1.06% |
| 2025-11-28 | 10.78 | 11.04 | 10.78 | 11.04 | +1.84% | 0.80 | 1.34% |
| 2025-11-27 | 10.78 | 10.96 | 10.76 | 10.84 | +0.46% | 0.56 | 0.94% |
| 2025-11-26 | 10.92 | 11.02 | 10.78 | 10.79 | -1.00% | 0.62 | 1.05% |
| 2025-11-25 | 10.96 | 11.02 | 10.88 | 10.90 | +0.09% | 0.76 | 1.27% |
| 2025-11-24 | 10.79 | 10.98 | 10.64 | 10.89 | +1.58% | 0.81 | 1.37% |
| 2025-11-21 | 11.18 | 11.31 | 10.72 | 10.72 | -5.61% | 1.17 | 1.97% |