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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.22 | 10.26 | 9.96 | 10.22 | +0.39% | 16.10 | 5.48% |
| 2025-08-19 | 9.92 | 10.29 | 9.79 | 10.18 | +2.93% | 22.24 | 7.58% |
| 2025-08-18 | 9.70 | 9.98 | 9.68 | 9.89 | +2.17% | 15.74 | 5.48% |
| 2025-08-15 | 9.58 | 9.69 | 9.55 | 9.68 | +0.52% | 9.72 | 3.47% |
| 2025-08-14 | 9.73 | 9.80 | 9.51 | 9.63 | +0.21% | 15.62 | 5.55% |
| 2025-08-13 | 9.43 | 9.75 | 9.38 | 9.61 | +1.80% | 14.81 | 5.30% |
| 2025-08-12 | 9.42 | 9.50 | 9.34 | 9.44 | -0.11% | 6.10 | 2.23% |
| 2025-08-11 | 9.33 | 9.52 | 9.31 | 9.45 | +1.29% | 6.98 | 2.54% |
| 2025-08-08 | 9.53 | 9.53 | 9.32 | 9.33 | -2.20% | 7.98 | 2.93% |
| 2025-08-07 | 9.63 | 9.74 | 9.53 | 9.54 | -0.93% | 7.95 | 2.85% |
| 2025-08-06 | 9.35 | 9.73 | 9.30 | 9.63 | +2.77% | 13.86 | 4.97% |
| 2025-08-05 | 9.37 | 9.41 | 9.33 | 9.37 | +0.11% | 3.81 | 1.40% |
| 2025-08-04 | 9.30 | 9.38 | 9.23 | 9.36 | 0.00% | 4.45 | 1.65% |
| 2025-08-01 | 9.28 | 9.48 | 9.26 | 9.36 | +0.97% | 6.45 | 2.37% |
| 2025-07-31 | 9.32 | 9.43 | 9.26 | 9.27 | -1.17% | 5.71 | 2.10% |
| 2025-07-30 | 9.48 | 9.52 | 9.35 | 9.38 | -1.68% | 5.67 | 2.07% |
| 2025-07-29 | 9.55 | 9.56 | 9.41 | 9.54 | -0.73% | 6.61 | 2.40% |
| 2025-07-28 | 9.67 | 9.70 | 9.52 | 9.61 | -0.41% | 8.22 | 2.95% |
| 2025-07-25 | 9.59 | 9.69 | 9.50 | 9.65 | +0.94% | 8.91 | 3.19% |
| 2025-07-24 | 9.45 | 9.62 | 9.43 | 9.56 | +1.16% | 7.97 | 2.87% |