东华软件 sz.002065
8.07
+0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.05 | 8.13 | 7.94 | 8.07 | +0.25% | 2.68 | 1.15% |
| 2026-05-22 | 8.10 | 8.12 | 7.97 | 8.05 | +0.37% | 2.36 | 1.01% |
| 2026-05-21 | 8.28 | 8.37 | 8.00 | 8.02 | -2.55% | 3.48 | 1.46% |
| 2026-05-20 | 8.45 | 8.48 | 8.20 | 8.23 | -3.29% | 3.21 | 1.33% |
| 2026-05-19 | 8.42 | 8.53 | 8.36 | 8.51 | +1.67% | 3.43 | 1.39% |
| 2026-05-18 | 8.25 | 8.44 | 8.22 | 8.37 | +1.09% | 2.55 | 1.05% |
| 2026-05-15 | 8.37 | 8.49 | 8.23 | 8.28 | -1.31% | 3.39 | 1.40% |
| 2026-05-14 | 8.66 | 8.75 | 8.38 | 8.39 | -2.89% | 4.00 | 1.62% |
| 2026-05-13 | 8.48 | 8.65 | 8.44 | 8.64 | +1.53% | 3.71 | 1.49% |
| 2026-05-12 | 8.69 | 8.72 | 8.48 | 8.51 | -2.41% | 4.04 | 1.62% |
| 2026-05-11 | 8.85 | 8.87 | 8.67 | 8.72 | -0.91% | 5.60 | 2.21% |
| 2026-05-08 | 8.63 | 9.03 | 8.60 | 8.80 | +2.21% | 8.34 | 3.25% |
| 2026-05-07 | 8.54 | 8.63 | 8.48 | 8.61 | +1.18% | 4.12 | 1.66% |
| 2026-05-06 | 8.28 | 8.60 | 8.28 | 8.51 | +3.40% | 5.90 | 2.38% |
| 2026-04-30 | 8.22 | 8.30 | 8.17 | 8.23 | 0.00% | 2.76 | 1.15% |
| 2026-04-29 | 8.13 | 8.27 | 8.11 | 8.23 | +1.11% | 2.37 | 0.99% |
| 2026-04-28 | 8.35 | 8.35 | 8.08 | 8.14 | -2.63% | 3.10 | 1.30% |
| 2026-04-27 | 8.31 | 8.41 | 8.19 | 8.36 | +0.60% | 2.46 | 1.02% |
| 2026-04-24 | 8.31 | 8.45 | 8.15 | 8.31 | -0.24% | 2.96 | 1.23% |
| 2026-04-23 | 8.40 | 8.50 | 8.30 | 8.33 | -1.42% | 2.30 | 0.94% |