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 |
|---|
| 2025-09-16 | 11.24 | 11.82 | 0.68 | 6.10% | 11.23 | 12.25 | 612944 | 73202.20 | 11.28% |
| 2025-09-15 | 11.18 | 11.14 | -0.06 | -0.54% | 11.00 | 11.25 | 190840 | 21199.95 | 3.51% |
| 2025-09-12 | 11.34 | 11.20 | -0.26 | -2.27% | 11.06 | 11.51 | 424814 | 47574.91 | 7.82% |
| 2025-09-11 | 10.58 | 11.46 | 1.04 | 9.98% | 10.53 | 11.46 | 450217 | 50920.56 | 8.28% |
| 2025-09-10 | 10.34 | 10.42 | 0.08 | 0.77% | 10.26 | 10.47 | 63415 | 6582.29 | 1.17% |
| 2025-09-09 | 10.45 | 10.34 | -0.11 | -1.05% | 10.26 | 10.52 | 86319 | 8955.63 | 1.59% |
| 2025-09-08 | 9.99 | 10.45 | 0.46 | 4.60% | 9.98 | 10.54 | 129260 | 13358.34 | 2.38% |
| 2025-09-05 | 9.94 | 9.99 | 0.09 | 0.91% | 9.86 | 10.01 | 49447 | 4923.18 | 0.91% |
| 2025-09-04 | 9.82 | 9.90 | 0.11 | 1.12% | 9.75 | 10.04 | 80026 | 7928.01 | 1.47% |
| 2025-09-03 | 9.99 | 9.79 | -0.16 | -1.61% | 9.77 | 9.99 | 49227 | 4862.08 | 0.91% |
| 2025-09-02 | 10.08 | 9.95 | -0.09 | -0.90% | 9.78 | 10.10 | 98420 | 9749.62 | 1.81% |
| 2025-09-01 | 10.17 | 10.04 | -0.02 | -0.20% | 10.01 | 10.24 | 56587 | 5706.20 | 1.04% |
| 2025-08-29 | 10.12 | 10.06 | -0.06 | -0.59% | 10.05 | 10.22 | 60591 | 6135.84 | 1.11% |
| 2025-08-28 | 10.15 | 10.12 | 0.02 | 0.20% | 9.82 | 10.24 | 97091 | 9753.73 | 1.79% |
| 2025-08-27 | 10.45 | 10.10 | -0.39 | -3.72% | 10.10 | 10.45 | 106672 | 10967.30 | 1.96% |
| 2025-08-26 | 10.50 | 10.49 | -0.01 | -0.10% | 10.41 | 10.54 | 63186 | 6624.84 | 1.16% |
| 2025-08-25 | 10.37 | 10.50 | 0.13 | 1.25% | 10.37 | 10.53 | 91325 | 9561.98 | 1.68% |
| 2025-08-22 | 10.37 | 10.37 | 0.03 | 0.29% | 10.23 | 10.41 | 61007 | 6294.56 | 1.12% |
| 2025-08-21 | 10.33 | 10.34 | 0.01 | 0.10% | 10.29 | 10.46 | 61366 | 6365.48 | 1.13% |
| 2025-08-20 | 10.22 | 10.33 | 0.10 | 0.98% | 10.16 | 10.33 | 57091 | 5854.82 | 1.05% |
| 2025-08-19 | 10.27 | 10.23 | -0.04 | -0.39% | 10.18 | 10.30 | 53224 | 5449.59 | 0.98% |
| 2025-08-18 | 10.31 | 10.27 | -0.04 | -0.39% | 10.22 | 10.38 | 92527 | 9539.36 | 1.70% |
| 2025-08-15 | 10.20 | 10.31 | 0.08 | 0.78% | 10.20 | 10.36 | 61109 | 6281.32 | 1.12% |
| 2025-08-14 | 10.54 | 10.23 | -0.30 | -2.85% | 10.19 | 10.54 | 104756 | 10835.40 | 1.93% |
| 2025-08-13 | 10.60 | 10.53 | 0.01 | 0.10% | 10.50 | 10.65 | 84875 | 8962.16 | 1.56% |
| 2025-08-12 | 10.52 | 10.52 | 0.01 | 0.10% | 10.44 | 10.62 | 68027 | 7147.47 | 1.25% |
| 2025-08-11 | 10.52 | 10.51 | 0.04 | 0.38% | 10.37 | 10.56 | 94080 | 9847.36 | 1.73% |
| 2025-08-08 | 10.31 | 10.47 | 0.14 | 1.36% | 10.26 | 10.50 | 91235 | 9481.47 | 1.68% |
| 2025-08-07 | 10.24 | 10.33 | 0.09 | 0.88% | 10.18 | 10.55 | 108198 | 11198.06 | 1.99% |
| 2025-08-06 | 10.25 | 10.24 | -0.04 | -0.39% | 10.14 | 10.30 | 77084 | 7877.86 | 1.42% |
| 2025-08-05 | 10.27 | 10.28 | 0.08 | 0.78% | 10.18 | 10.33 | 65679 | 6734.32 | 1.21% |
| 2025-08-04 | 10.36 | 10.20 | -0.19 | -1.83% | 10.08 | 10.36 | 104205 | 10597.50 | 1.92% |
| 2025-08-01 | 10.05 | 10.39 | 0.40 | 4.00% | 10.01 | 10.41 | 159924 | 16402.35 | 2.94% |
| 2025-07-31 | 10.40 | 9.99 | -0.21 | -2.06% | 9.95 | 10.42 | 129240 | 13054.87 | 2.38% |
| 2025-07-30 | 10.10 | 10.20 | 0.10 | 0.99% | 10.06 | 10.40 | 112608 | 11540.08 | 2.07% |
| 2025-07-29 | 10.07 | 10.10 | -0.04 | -0.39% | 9.94 | 10.13 | 82288 | 8253.26 | 1.51% |
| 2025-07-28 | 10.22 | 10.14 | -0.08 | -0.78% | 10.07 | 10.28 | 82810 | 8371.80 | 1.52% |
| 2025-07-25 | 10.26 | 10.22 | -0.02 | -0.20% | 10.15 | 10.33 | 78407 | 8008.53 | 1.44% |
| 2025-07-24 | 10.10 | 10.24 | 0.07 | 0.69% | 10.01 | 10.30 | 101607 | 10371.34 | 1.87% |
| 2025-07-23 | 9.97 | 10.17 | 0.18 | 1.80% | 9.96 | 10.34 | 190980 | 19501.90 | 3.51% |
| 2025-07-22 | 10.01 | 9.99 | 0.02 | 0.20% | 9.89 | 10.05 | 132425 | 13204.88 | 2.44% |
| 2025-07-21 | 9.72 | 9.97 | 0.31 | 3.21% | 9.70 | 9.97 | 130332 | 12842.58 | 2.40% |
| 2025-07-18 | 9.58 | 9.66 | 0.09 | 0.94% | 9.55 | 9.67 | 56524 | 5439.17 | 1.04% |
| 2025-07-17 | 9.58 | 9.57 | 0.02 | 0.21% | 9.54 | 9.65 | 62037 | 5944.10 | 1.14% |
| 2025-07-16 | 9.65 | 9.55 | -0.08 | -0.83% | 9.45 | 9.70 | 95890 | 9155.57 | 1.76% |
| 2025-07-15 | 9.80 | 9.63 | -0.17 | -1.73% | 9.60 | 10.01 | 165279 | 16134.70 | 3.04% |
| 2025-07-14 | 9.32 | 9.80 | 0.47 | 5.04% | 9.31 | 9.85 | 228101 | 22057.26 | 4.20% |
| 2025-07-11 | 9.33 | 9.33 | -0.02 | -0.21% | 9.27 | 9.40 | 63356 | 5915.83 | 1.17% |
| 2025-07-10 | 9.27 | 9.35 | 0.07 | 0.75% | 9.25 | 9.35 | 50566 | 4700.73 | 0.93% |
| 2025-07-09 | 9.27 | 9.28 | 0.01 | 0.11% | 9.24 | 9.38 | 63154 | 5871.16 | 1.16% |
| 2025-07-08 | 9.22 | 9.27 | 0.04 | 0.43% | 9.19 | 9.27 | 50429 | 4654.56 | 0.93% |
| 2025-07-07 | 9.15 | 9.23 | 0.08 | 0.87% | 9.10 | 9.24 | 46416 | 4264.61 | 0.85% |
| 2025-07-04 | 9.23 | 9.15 | -0.07 | -0.76% | 9.13 | 9.25 | 44815 | 4118.97 | 0.82% |
| 2025-07-03 | 9.19 | 9.22 | 0.00 | 0.00% | 9.16 | 9.23 | 33811 | 3113.05 | 0.62% |
| 2025-07-02 | 9.18 | 9.22 | 0.04 | 0.44% | 9.15 | 9.23 | 60211 | 5535.55 | 1.11% |
| 2025-07-01 | 9.21 | 9.18 | -0.02 | -0.22% | 9.11 | 9.23 | 47809 | 4381.15 | 0.88% |
| 2025-06-30 | 9.18 | 9.20 | 0.04 | 0.44% | 9.15 | 9.24 | 55148 | 5074.70 | 1.01% |
| 2025-06-27 | 9.10 | 9.16 | 0.08 | 0.88% | 9.10 | 9.20 | 48611 | 4447.89 | 0.89% |
| 2025-06-26 | 9.08 | 9.08 | 0.00 | 0.00% | 9.06 | 9.12 | 45562 | 4141.95 | 0.84% |
| 2025-06-25 | 9.10 | 9.08 | 0.01 | 0.11% | 9.03 | 9.10 | 42785 | 3879.45 | 0.79% |
| 2025-06-24 | 8.88 | 9.07 | 0.21 | 2.37% | 8.86 | 9.08 | 63162 | 5691.54 | 1.16% |
| 2025-06-23 | 8.80 | 8.86 | 0.03 | 0.34% | 8.73 | 8.88 | 37625 | 3314.24 | 0.69% |
| 2025-06-20 | 8.80 | 8.83 | 0.03 | 0.34% | 8.79 | 8.91 | 31201 | 2758.76 | 0.57% |
| 2025-06-19 | 8.94 | 8.80 | -0.12 | -1.35% | 8.78 | 8.96 | 44774 | 3969.39 | 0.82% |
| 2025-06-18 | 8.94 | 8.92 | -0.02 | -0.22% | 8.88 | 8.96 | 29526 | 2635.27 | 0.54% |
| 2025-06-17 | 9.04 | 8.94 | -0.06 | -0.67% | 8.91 | 9.05 | 43308 | 3875.24 | 0.80% |
| 2025-06-16 | 9.06 | 9.15 | 0.10 | 1.10% | 9.04 | 9.24 | 41107 | 3753.61 | 0.76% |
| 2025-06-13 | 9.20 | 9.05 | -0.14 | -1.52% | 9.04 | 9.24 | 51802 | 4720.27 | 0.95% |
| 2025-06-12 | 9.24 | 9.19 | -0.05 | -0.54% | 9.16 | 9.24 | 34670 | 3190.27 | 0.64% |
| 2025-06-11 | 9.17 | 9.24 | 0.09 | 0.98% | 9.15 | 9.30 | 32641 | 3017.96 | 0.60% |
| 2025-06-10 | 9.35 | 9.15 | -0.20 | -2.14% | 9.06 | 9.36 | 72711 | 6693.29 | 1.34% |
| 2025-06-09 | 9.33 | 9.35 | 0.01 | 0.11% | 9.31 | 9.36 | 38240 | 3570.65 | 0.70% |
| 2025-06-06 | 9.30 | 9.34 | 0.05 | 0.54% | 9.29 | 9.42 | 49375 | 4613.74 | 0.91% |
| 2025-06-05 | 9.34 | 9.29 | 0.00 | 0.00% | 9.25 | 9.36 | 36166 | 3357.57 | 0.67% |
| 2025-06-04 | 9.18 | 9.29 | 0.13 | 1.42% | 9.15 | 9.31 | 42378 | 3917.56 | 0.78% |
| 2025-06-03 | 9.18 | 9.16 | -0.08 | -0.87% | 9.15 | 9.24 | 42086 | 3865.11 | 0.77% |
| 2025-05-30 | 9.27 | 9.24 | -0.07 | -0.75% | 9.22 | 9.31 | 42292 | 3912.81 | 0.78% |
| 2025-05-29 | 9.29 | 9.31 | 0.05 | 0.54% | 9.21 | 9.33 | 49417 | 4591.34 | 0.91% |
| 2025-05-28 | 9.25 | 9.26 | 0.04 | 0.43% | 9.22 | 9.33 | 39499 | 3662.83 | 0.73% |
| 2025-05-27 | 9.23 | 9.22 | -0.02 | -0.22% | 9.14 | 9.28 | 42938 | 3953.20 | 0.79% |
深证大盘股票行情在线 K线走势图
