当前位置: 爱股网 > 股票行情 > 东华科技(002140)股票行情

东华科技(002140)股票行情

东华科技(002140)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	13.18	13.11	-0.18	-1.35%	13.03	13.42	106714	14077.75	1.51%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58