东华科技(002140)股票行情
东华科技(002140)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 13.17 | 13.29 | 0.12 | 0.91% | 12.85 | 13.35 | 166734 | 21936.71 | 2.36% |
| 2026-03-24 | 12.95 | 13.17 | 0.40 | 3.13% | 12.80 | 13.20 | 164905 | 21485.77 | 2.33% |
| 2026-03-23 | 12.74 | 12.77 | -0.11 | -0.85% | 12.44 | 13.50 | 199502 | 25933.72 | 2.82% |
| 2026-03-20 | 13.44 | 12.88 | -0.56 | -4.17% | 12.85 | 13.52 | 173272 | 22697.33 | 2.45% |
| 2026-03-19 | 14.18 | 13.44 | -0.23 | -1.68% | 13.35 | 14.49 | 212267 | 29161.04 | 3.00% |
| 2026-03-18 | 13.97 | 13.67 | -0.30 | -2.15% | 13.58 | 14.05 | 217443 | 29916.08 | 3.08% |
| 2026-03-17 | 14.65 | 13.97 | -0.68 | -4.64% | 13.95 | 15.30 | 320274 | 46368.89 | 4.53% |
| 2026-03-16 | 14.47 | 14.65 | 0.45 | 3.17% | 14.47 | 15.52 | 358452 | 53457.66 | 5.07% |
| 2026-03-13 | 14.49 | 14.20 | -0.15 | -1.05% | 14.15 | 14.66 | 218644 | 31501.69 | 3.09% |
| 2026-03-12 | 14.62 | 14.35 | -0.15 | -1.03% | 14.28 | 14.91 | 266891 | 38798.66 | 3.78% |
| 2026-03-11 | 14.14 | 14.50 | 0.41 | 2.91% | 13.80 | 14.62 | 321596 | 45784.23 | 4.55% |
| 2026-03-10 | 13.50 | 14.09 | 0.14 | 1.00% | 13.50 | 14.36 | 307405 | 43084.36 | 4.35% |
| 2026-03-09 | 13.98 | 13.95 | 0.68 | 5.12% | 13.88 | 14.59 | 451330 | 64147.61 | 6.38% |
| 2026-03-06 | 12.90 | 13.27 | 0.29 | 2.23% | 12.88 | 13.35 | 219265 | 28947.39 | 3.10% |
| 2026-03-05 | 12.89 | 12.98 | 0.12 | 0.93% | 12.74 | 13.10 | 199926 | 25894.35 | 2.83% |
| 2026-03-04 | 12.80 | 12.86 | 0.10 | 0.78% | 12.59 | 13.12 | 197721 | 25422.15 | 2.80% |
| 2026-03-03 | 12.93 | 12.76 | -0.12 | -0.93% | 12.70 | 13.23 | 255911 | 33058.87 | 3.62% |
| 2026-03-02 | 12.79 | 12.88 | 0.11 | 0.86% | 12.57 | 13.05 | 232328 | 29818.52 | 3.29% |
| 2026-02-27 | 12.40 | 12.77 | 0.40 | 3.23% | 12.38 | 13.05 | 195537 | 24935.41 | 2.77% |
| 2026-02-26 | 12.24 | 12.37 | 0.17 | 1.39% | 12.20 | 12.58 | 99538 | 12322.31 | 1.41% |
| 2026-02-25 | 12.14 | 12.20 | 0.08 | 0.66% | 12.12 | 12.39 | 155049 | 19004.69 | 2.19% |
| 2026-02-24 | 11.85 | 12.12 | 0.46 | 3.95% | 11.77 | 12.13 | 114359 | 13767.39 | 1.62% |
| 2026-02-13 | 11.90 | 11.66 | -0.30 | -2.51% | 11.65 | 11.96 | 79335 | 9341.76 | 1.12% |
| 2026-02-12 | 11.85 | 11.96 | 0.11 | 0.93% | 11.78 | 12.11 | 70033 | 8375.55 | 0.99% |
| 2026-02-11 | 11.82 | 11.85 | 0.00 | 0.00% | 11.75 | 11.94 | 59236 | 7026.83 | 0.84% |
| 2026-02-10 | 12.05 | 11.85 | -0.20 | -1.66% | 11.84 | 12.05 | 83628 | 9943.47 | 1.18% |
| 2026-02-09 | 11.90 | 12.05 | 0.23 | 1.95% | 11.84 | 12.16 | 99234 | 11960.07 | 1.40% |
| 2026-02-06 | 11.84 | 11.82 | -0.31 | -2.56% | 11.81 | 12.16 | 135426 | 16186.59 | 1.92% |
| 2026-02-05 | 12.73 | 12.13 | -0.44 | -3.50% | 12.11 | 12.87 | 252379 | 31247.49 | 3.57% |
| 2026-02-04 | 12.15 | 12.57 | 0.42 | 3.46% | 12.05 | 12.68 | 154449 | 19345.36 | 2.18% |
| 2026-02-03 | 11.99 | 12.15 | 0.35 | 2.97% | 11.84 | 12.18 | 105442 | 12677.41 | 1.49% |
| 2026-02-02 | 12.27 | 11.80 | -0.70 | -5.60% | 11.79 | 12.50 | 127795 | 15373.26 | 1.81% |
| 2026-01-30 | 12.20 | 12.50 | 0.20 | 1.63% | 12.06 | 12.62 | 151844 | 18746.47 | 2.15% |
| 2026-01-29 | 12.62 | 12.30 | -0.46 | -3.61% | 12.26 | 12.87 | 171384 | 21439.08 | 2.42% |
| 2026-01-28 | 12.22 | 12.76 | 0.54 | 4.42% | 11.96 | 13.08 | 279093 | 35247.46 | 3.95% |
| 2026-01-27 | 12.40 | 12.22 | -0.23 | -1.85% | 12.00 | 12.48 | 129290 | 15733.70 | 1.83% |
| 2026-01-26 | 12.43 | 12.45 | 0.00 | 0.00% | 12.28 | 12.59 | 139208 | 17290.50 | 1.97% |
| 2026-01-23 | 12.33 | 12.45 | 0.18 | 1.47% | 12.20 | 12.47 | 103891 | 12794.67 | 1.47% |
| 2026-01-22 | 12.13 | 12.27 | 0.18 | 1.49% | 12.04 | 12.28 | 103705 | 12652.12 | 1.47% |
| 2026-01-21 | 12.10 | 12.09 | -0.08 | -0.66% | 11.96 | 12.18 | 89123 | 10746.19 | 1.26% |
| 2026-01-20 | 12.03 | 12.17 | 0.20 | 1.67% | 11.94 | 12.20 | 118910 | 14370.95 | 1.68% |
| 2026-01-19 | 11.74 | 11.97 | 0.19 | 1.61% | 11.71 | 11.98 | 102581 | 12212.35 | 1.45% |
| 2026-01-16 | 11.91 | 11.78 | 0.02 | 0.17% | 11.76 | 11.96 | 89494 | 10598.25 | 1.27% |
| 2026-01-15 | 11.66 | 11.76 | 0.10 | 0.86% | 11.62 | 11.90 | 102810 | 12071.71 | 1.45% |
| 2026-01-14 | 11.71 | 11.66 | 0.02 | 0.17% | 11.52 | 11.83 | 127983 | 14997.37 | 1.81% |
| 2026-01-13 | 11.78 | 11.64 | -0.13 | -1.10% | 11.61 | 11.80 | 90940 | 10630.26 | 1.29% |
| 2026-01-12 | 11.85 | 11.77 | 0.10 | 0.86% | 11.61 | 11.93 | 109541 | 12838.87 | 1.55% |
| 2026-01-09 | 11.62 | 11.67 | 0.07 | 0.60% | 11.52 | 11.69 | 100419 | 11666.86 | 1.42% |
| 2026-01-08 | 11.68 | 11.65 | 0.01 | 0.09% | 11.60 | 11.75 | 85912 | 10042.11 | 1.22% |
| 2026-01-07 | 11.62 | 11.64 | -0.03 | -0.26% | 11.57 | 11.83 | 87115 | 10176.11 | 1.23% |
| 2026-01-06 | 11.40 | 11.67 | 0.31 | 2.73% | 11.40 | 11.84 | 156581 | 18273.38 | 2.21% |
| 2026-01-05 | 11.30 | 11.36 | 0.10 | 0.89% | 11.28 | 11.39 | 63551 | 7203.39 | 0.90% |
| 2025-12-31 | 11.17 | 11.26 | 0.10 | 0.90% | 11.10 | 11.29 | 50676 | 5678.80 | 0.72% |
| 2025-12-30 | 11.36 | 11.16 | -0.22 | -1.93% | 11.16 | 11.36 | 84931 | 9533.93 | 1.20% |
| 2025-12-29 | 11.49 | 11.38 | -0.21 | -1.81% | 11.34 | 11.53 | 58423 | 6664.05 | 0.83% |
| 2025-12-26 | 11.70 | 11.59 | -0.03 | -0.26% | 11.47 | 11.70 | 74764 | 8640.73 | 1.06% |
| 2025-12-25 | 11.62 | 11.62 | 0.01 | 0.09% | 11.47 | 11.63 | 79271 | 9159.18 | 1.12% |
| 2025-12-24 | 11.53 | 11.61 | 0.14 | 1.22% | 11.40 | 11.75 | 111822 | 13000.45 | 1.58% |
| 2025-12-23 | 11.31 | 11.47 | 0.10 | 0.88% | 11.25 | 11.70 | 108433 | 12434.89 | 1.53% |
| 2025-12-22 | 11.41 | 11.37 | 0.07 | 0.62% | 11.36 | 11.52 | 78107 | 8925.86 | 1.10% |
| 2025-12-19 | 11.11 | 11.30 | 0.20 | 1.80% | 11.11 | 11.36 | 59625 | 6720.33 | 0.84% |
| 2025-12-18 | 11.21 | 11.10 | -0.14 | -1.25% | 11.10 | 11.30 | 57785 | 6471.62 | 0.82% |
| 2025-12-17 | 11.17 | 11.24 | 0.07 | 0.63% | 10.92 | 11.25 | 72809 | 8079.14 | 1.03% |
| 2025-12-16 | 11.24 | 11.17 | -0.02 | -0.18% | 11.08 | 11.25 | 54094 | 6029.27 | 0.77% |
| 2025-12-15 | 11.10 | 11.19 | 0.06 | 0.54% | 11.03 | 11.32 | 83181 | 9338.63 | 1.18% |
| 2025-12-12 | 10.83 | 11.13 | 0.30 | 2.77% | 10.79 | 11.28 | 93334 | 10351.32 | 1.32% |
| 2025-12-11 | 10.97 | 10.83 | -0.14 | -1.28% | 10.81 | 11.02 | 63849 | 6967.45 | 0.90% |
| 2025-12-10 | 11.02 | 10.97 | 0.04 | 0.37% | 10.87 | 11.03 | 52410 | 5743.42 | 0.74% |
| 2025-12-09 | 11.10 | 10.93 | -0.23 | -2.06% | 10.90 | 11.14 | 70583 | 7772.79 | 1.00% |
| 2025-12-08 | 11.13 | 11.16 | 0.03 | 0.27% | 11.10 | 11.28 | 61347 | 6856.47 | 0.87% |
| 2025-12-05 | 11.00 | 11.13 | 0.14 | 1.27% | 10.90 | 11.17 | 61567 | 6814.36 | 0.87% |
| 2025-12-04 | 11.00 | 10.99 | -0.03 | -0.27% | 10.87 | 11.06 | 58484 | 6418.30 | 1.08% |
| 2025-12-03 | 11.11 | 11.02 | -0.17 | -1.52% | 10.95 | 11.16 | 68130 | 7508.78 | 1.25% |
| 2025-12-02 | 11.03 | 11.19 | 0.12 | 1.08% | 10.85 | 11.33 | 103707 | 11500.68 | 1.91% |
| 2025-12-01 | 11.11 | 11.07 | -0.02 | -0.18% | 11.00 | 11.17 | 57624 | 6382.50 | 1.06% |
| 2025-11-28 | 10.83 | 11.09 | 0.20 | 1.84% | 10.83 | 11.09 | 72803 | 8013.49 | 1.34% |
| 2025-11-27 | 10.83 | 10.89 | 0.05 | 0.46% | 10.81 | 11.01 | 51063 | 5578.24 | 0.94% |
| 2025-11-26 | 10.97 | 10.84 | -0.11 | -1.00% | 10.83 | 11.07 | 56965 | 6235.72 | 1.05% |
| 2025-11-25 | 11.01 | 10.95 | 0.01 | 0.09% | 10.93 | 11.07 | 68989 | 7590.07 | 1.27% |
| 2025-11-24 | 10.84 | 10.94 | 0.17 | 1.58% | 10.69 | 11.03 | 74387 | 8077.57 | 1.37% |
深证大盘股票行情在线 K线走势图
东华科技(002140)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
