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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.65 | 11.87 | 11.29 | 11.64 | -1.10% | 5.32 | 8.47% |
| 2025-09-16 | 11.19 | 12.20 | 11.18 | 11.77 | +6.10% | 7.32 | 11.28% |
| 2025-09-15 | 11.13 | 11.20 | 10.95 | 11.09 | -0.54% | 2.12 | 3.51% |
| 2025-09-12 | 11.29 | 11.46 | 11.01 | 11.15 | -2.27% | 4.76 | 7.82% |
| 2025-09-11 | 10.53 | 11.41 | 10.48 | 11.41 | +9.98% | 5.09 | 8.28% |
| 2025-09-10 | 10.30 | 10.43 | 10.22 | 10.38 | +0.77% | 0.66 | 1.17% |
| 2025-09-09 | 10.41 | 10.47 | 10.22 | 10.30 | -1.05% | 0.90 | 1.59% |
| 2025-09-08 | 9.95 | 10.49 | 9.94 | 10.41 | +4.60% | 1.34 | 2.38% |
| 2025-09-05 | 9.90 | 9.97 | 9.82 | 9.95 | +0.91% | 0.49 | 0.91% |
| 2025-09-04 | 9.78 | 10.00 | 9.71 | 9.86 | +1.12% | 0.79 | 1.47% |
| 2025-09-03 | 9.95 | 9.95 | 9.73 | 9.75 | -1.61% | 0.49 | 0.91% |
| 2025-09-02 | 10.04 | 10.06 | 9.74 | 9.91 | -0.90% | 0.97 | 1.81% |
| 2025-09-01 | 10.13 | 10.20 | 9.97 | 10.00 | -0.20% | 0.57 | 1.04% |
| 2025-08-29 | 10.08 | 10.18 | 10.01 | 10.02 | -0.59% | 0.61 | 1.11% |
| 2025-08-28 | 10.11 | 10.20 | 9.78 | 10.08 | +0.20% | 0.98 | 1.79% |
| 2025-08-27 | 10.41 | 10.41 | 10.06 | 10.06 | -3.72% | 1.10 | 1.96% |
| 2025-08-26 | 10.45 | 10.49 | 10.37 | 10.44 | -0.10% | 0.66 | 1.16% |
| 2025-08-25 | 10.33 | 10.48 | 10.33 | 10.45 | +1.25% | 0.96 | 1.68% |
| 2025-08-22 | 10.33 | 10.37 | 10.19 | 10.33 | +0.29% | 0.63 | 1.12% |
| 2025-08-21 | 10.29 | 10.42 | 10.25 | 10.30 | +0.10% | 0.64 | 1.13% |