东华科技 (002140) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	12.52	12.69	0.18	1.44%	12.46	12.72	115676	14617	1.64%
2026-04-30	12.54	12.51	-0.09	-0.71%	12.32	12.66	86153	10745	1.22%
2026-04-29	12.17	12.60	0.58	4.83%	12.12	12.66	121565	15167	1.72%
2026-04-28	12.19	12.02	-0.17	-1.39%	11.94	12.20	67040	8056	0.95%
2026-04-27	12.37	12.19	-0.19	-1.53%	12.10	12.37	75537	9204	1.07%
2026-04-24	12.46	12.38	-0.07	-0.56%	12.19	12.54	77655	9598	1.10%
2026-04-23	12.70	12.45	-0.18	-1.43%	12.36	12.70	80710	10063	1.14%
2026-04-22	12.60	12.63	-0.05	-0.39%	12.52	12.67	69203	8727	0.98%
2026-04-21	12.50	12.68	0.19	1.52%	12.30	12.68	77111	9648	1.09%
2026-04-20	12.38	12.49	0.08	0.64%	12.25	12.52	66259	8230	0.94%
2026-04-17	12.47	12.41	-0.13	-1.04%	12.37	12.60	64098	7978	0.91%
2026-04-16	12.40	12.54	0.13	1.05%	12.36	12.58	78206	9766	1.11%
2026-04-15	12.47	12.41	-0.06	-0.48%	12.32	12.49	78478	9738	1.11%
2026-04-14	12.53	12.47	0.02	0.16%	12.33	12.54	69591	8629	0.98%
2026-04-13	12.53	12.45	-0.11	-0.88%	12.34	12.54	72934	9063	1.03%
2026-04-10	12.58	12.56	0.07	0.56%	12.50	12.73	75503	9510	1.07%
2026-04-09	12.54	12.49	-0.17	-1.34%	12.42	12.64	65740	8219	0.93%
2026-04-08	12.49	12.66	0.14	1.12%	12.24	12.66	129941	16252	1.84%
2026-04-07	12.03	12.52	0.53	4.42%	11.94	12.54	119084	14719	1.68%
2026-04-03	12.75	11.99	-0.76	-5.96%	11.98	12.86	125827	15381	1.78%
2026-04-02	12.77	12.75	-0.04	-0.31%	12.61	13.03	92367	11826	1.31%
2026-04-01	12.85	12.79	0.19	1.51%	12.76	13.05	134907	17354	1.91%
2026-03-31	13.11	12.60	-0.51	-3.89%	12.52	13.13	175221	22380	2.48%
2026-03-30	13.21	13.11	-0.19	-1.43%	12.96	13.47	151779	19929	2.15%
2026-03-27	12.94	13.30	0.19	1.45%	12.94	13.43	118364	15650	1.67%
2026-03-26	13.18	13.11	-0.18	-1.35%	13.03	13.42	106714	14077	1.51%
2026-03-25	13.17	13.29	0.12	0.91%	12.85	13.35	166734	21936	2.36%
2026-03-24	12.95	13.17	0.40	3.13%	12.80	13.20	164905	21485	2.33%
2026-03-23	12.74	12.77	-0.11	-0.85%	12.44	13.50	199502	25933	2.82%
2026-03-20	13.44	12.88	-0.56	-4.17%	12.85	13.52	173272	22697	2.45%
2026-03-19	14.18	13.44	-0.23	-1.68%	13.35	14.49	212267	29161	3.00%
2026-03-18	13.97	13.67	-0.30	-2.15%	13.58	14.05	217443	29916	3.08%
2026-03-17	14.65	13.97	-0.68	-4.64%	13.95	15.30	320274	46368	4.53%
2026-03-16	14.47	14.65	0.45	3.17%	14.47	15.52	358452	53457	5.07%
2026-03-13	14.49	14.20	-0.15	-1.05%	14.15	14.66	218644	31501	3.09%
2026-03-12	14.62	14.35	-0.15	-1.03%	14.28	14.91	266891	38798	3.78%
2026-03-11	14.14	14.50	0.41	2.91%	13.80	14.62	321596	45784	4.55%
2026-03-10	13.50	14.09	0.14	1.00%	13.50	14.36	307405	43084	4.35%
2026-03-09	13.98	13.95	0.68	5.12%	13.88	14.59	451330	64147	6.38%
2026-03-06	12.90	13.27	0.29	2.23%	12.88	13.35	219265	28947	3.10%
2026-03-05	12.89	12.98	0.12	0.93%	12.74	13.10	199926	25894	2.83%
2026-03-04	12.80	12.86	0.10	0.78%	12.59	13.12	197721	25422	2.80%
2026-03-03	12.93	12.76	-0.12	-0.93%	12.70	13.23	255911	33058	3.62%
2026-03-02	12.79	12.88	0.11	0.86%	12.57	13.05	232328	29818	3.29%
2026-02-27	12.40	12.77	0.40	3.23%	12.38	13.05	195537	24935	2.77%
2026-02-26	12.24	12.37	0.17	1.39%	12.20	12.58	99538	12322	1.41%
2026-02-25	12.14	12.20	0.08	0.66%	12.12	12.39	155049	19004	2.19%
2026-02-24	11.85	12.12	0.46	3.95%	11.77	12.13	114359	13767	1.62%
2026-02-13	11.90	11.66	-0.30	-2.51%	11.65	11.96	79335	9341	1.12%
2026-02-12	11.85	11.96	0.11	0.93%	11.78	12.11	70033	8375	0.99%
2026-02-11	11.82	11.85	0.00	0.00%	11.75	11.94	59236	7026	0.84%
2026-02-10	12.05	11.85	-0.20	-1.66%	11.84	12.05	83628	9943	1.18%
2026-02-09	11.90	12.05	0.23	1.95%	11.84	12.16	99234	11960	1.40%
2026-02-06	11.84	11.82	-0.31	-2.56%	11.81	12.16	135426	16186	1.92%
2026-02-05	12.73	12.13	-0.44	-3.50%	12.11	12.87	252379	31247	3.57%
2026-02-04	12.15	12.57	0.42	3.46%	12.05	12.68	154449	19345	2.18%
2026-02-03	11.99	12.15	0.35	2.97%	11.84	12.18	105442	12677	1.49%
2026-02-02	12.27	11.80	-0.70	-5.60%	11.79	12.50	127795	15373	1.81%
2026-01-30	12.20	12.50	0.20	1.63%	12.06	12.62	151844	18746	2.15%
2026-01-29	12.62	12.30	-0.46	-3.61%	12.26	12.87	171384	21439	2.42%
2026-01-28	12.22	12.76	0.54	4.42%	11.96	13.08	279093	35247	3.95%
2026-01-27	12.40	12.22	-0.23	-1.85%	12.00	12.48	129290	15733	1.83%
2026-01-26	12.43	12.45	0.00	0.00%	12.28	12.59	139208	17290	1.97%