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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.34 | 11.56 | 11.30 | 11.36 | +0.80% | 1.19 | 1.91% |
| 2025-11-19 | 11.54 | 11.62 | 11.15 | 11.27 | -2.33% | 1.35 | 2.19% |
| 2025-11-18 | 11.93 | 11.98 | 11.47 | 11.54 | -3.74% | 1.82 | 2.87% |
| 2025-11-17 | 12.39 | 12.46 | 11.93 | 11.99 | -3.37% | 2.41 | 3.64% |
| 2025-11-14 | 12.75 | 12.86 | 12.41 | 12.41 | -3.93% | 2.32 | 3.37% |
| 2025-11-13 | 12.53 | 13.22 | 12.36 | 12.91 | +3.93% | 3.95 | 5.61% |
| 2025-11-12 | 12.71 | 12.74 | 12.36 | 12.43 | -2.95% | 2.10 | 3.08% |
| 2025-11-11 | 12.71 | 12.92 | 12.65 | 12.80 | -0.08% | 2.17 | 3.12% |
| 2025-11-10 | 13.16 | 13.16 | 12.69 | 12.81 | -2.50% | 3.51 | 5.01% |
| 2025-11-07 | 12.66 | 13.16 | 12.58 | 13.14 | +3.37% | 5.04 | 7.14% |
| 2025-11-06 | 12.89 | 12.95 | 12.68 | 12.72 | -0.93% | 3.32 | 4.76% |
| 2025-11-05 | 12.31 | 12.92 | 12.31 | 12.83 | +2.22% | 4.83 | 6.94% |
| 2025-11-04 | 12.93 | 13.04 | 12.43 | 12.56 | -2.17% | 6.13 | 8.90% |
| 2025-11-03 | 11.75 | 12.83 | 11.73 | 12.83 | +9.98% | 5.05 | 7.42% |
| 2025-10-31 | 11.62 | 11.78 | 11.46 | 11.67 | -0.26% | 1.35 | 2.12% |
| 2025-10-30 | 11.83 | 12.07 | 11.70 | 11.70 | -0.93% | 1.80 | 2.79% |
| 2025-10-29 | 11.90 | 11.90 | 11.52 | 11.81 | 0.00% | 1.27 | 2.00% |
| 2025-10-28 | 11.70 | 12.00 | 11.63 | 11.81 | +0.17% | 1.31 | 2.03% |
| 2025-10-27 | 11.94 | 12.08 | 11.67 | 11.79 | -0.59% | 1.70 | 2.63% |
| 2025-10-24 | 11.82 | 11.98 | 11.73 | 11.86 | +0.59% | 1.36 | 2.10% |