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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.77 | 11.81 | 11.45 | 11.79 | +0.08% | 1.22 | 1.93% |
| 2025-10-22 | 11.99 | 11.99 | 11.77 | 11.78 | -1.17% | 1.09 | 1.69% |
| 2025-10-21 | 11.73 | 11.95 | 11.72 | 11.92 | +1.10% | 1.21 | 1.87% |
| 2025-10-20 | 11.78 | 11.87 | 11.64 | 11.79 | +0.17% | 1.59 | 2.47% |
| 2025-10-17 | 12.10 | 12.17 | 11.74 | 11.77 | -3.04% | 2.15 | 3.31% |
| 2025-10-16 | 12.43 | 12.46 | 12.10 | 12.14 | -2.40% | 2.20 | 3.29% |
| 2025-10-15 | 12.74 | 12.84 | 12.31 | 12.44 | -3.18% | 3.45 | 5.07% |
| 2025-10-14 | 12.71 | 13.22 | 12.52 | 12.84 | +2.95% | 6.05 | 8.56% |
| 2025-10-13 | 12.13 | 12.56 | 12.00 | 12.48 | -0.63% | 3.12 | 4.64% |
| 2025-10-10 | 12.55 | 12.78 | 12.20 | 12.56 | -2.70% | 4.47 | 6.52% |
| 2025-10-09 | 12.75 | 13.14 | 12.46 | 12.90 | +1.25% | 7.66 | 10.92% |
| 2025-09-30 | 13.44 | 13.82 | 12.57 | 12.75 | -5.19% | 10.06 | 14.22% |
| 2025-09-29 | 12.82 | 13.44 | 12.76 | 13.44 | +10.02% | 2.57 | 3.56% |
| 2025-09-26 | 11.45 | 12.22 | 11.30 | 12.22 | +10.04% | 6.56 | 10.12% |
| 2025-09-25 | 10.86 | 11.38 | 10.84 | 11.10 | +1.92% | 2.48 | 4.09% |
| 2025-09-24 | 10.88 | 10.91 | 10.73 | 10.89 | -0.18% | 1.31 | 2.21% |
| 2025-09-23 | 10.96 | 10.99 | 10.57 | 10.91 | +0.27% | 1.72 | 2.92% |
| 2025-09-22 | 11.11 | 11.15 | 10.80 | 10.88 | -2.32% | 1.64 | 2.75% |
| 2025-09-19 | 11.35 | 11.57 | 11.10 | 11.14 | -1.32% | 2.10 | 3.41% |
| 2025-09-18 | 11.59 | 11.79 | 11.18 | 11.29 | -2.99% | 4.09 | 6.51% |