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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.33 | 9.67 | 9.28 | 9.45 | +1.07% | 11.14 | 4.04% |
| 2025-07-22 | 9.48 | 9.48 | 9.32 | 9.35 | -1.58% | 6.63 | 2.43% |
| 2025-07-21 | 9.46 | 9.51 | 9.40 | 9.50 | +0.32% | 4.73 | 1.72% |
| 2025-07-18 | 9.52 | 9.58 | 9.44 | 9.47 | -0.32% | 5.44 | 1.97% |
| 2025-07-17 | 9.36 | 9.55 | 9.32 | 9.50 | +1.06% | 8.05 | 2.93% |
| 2025-07-16 | 9.49 | 9.55 | 9.35 | 9.40 | -1.05% | 6.48 | 2.36% |
| 2025-07-15 | 9.33 | 9.55 | 9.24 | 9.50 | +1.60% | 8.27 | 3.03% |
| 2025-07-14 | 9.40 | 9.43 | 9.30 | 9.35 | -0.85% | 4.18 | 1.54% |
| 2025-07-11 | 9.33 | 9.48 | 9.25 | 9.43 | +1.40% | 6.60 | 2.42% |
| 2025-07-10 | 9.27 | 9.34 | 9.21 | 9.30 | +0.21% | 3.61 | 1.33% |
| 2025-07-09 | 9.39 | 9.40 | 9.26 | 9.28 | -1.06% | 4.26 | 1.56% |
| 2025-07-08 | 9.22 | 9.41 | 9.22 | 9.38 | +1.51% | 4.95 | 1.81% |
| 2025-07-07 | 9.28 | 9.31 | 9.21 | 9.24 | -0.54% | 3.50 | 1.30% |
| 2025-07-04 | 9.38 | 9.44 | 9.25 | 9.29 | -1.06% | 5.24 | 1.92% |
| 2025-07-03 | 9.34 | 9.44 | 9.31 | 9.39 | +0.43% | 5.21 | 1.90% |
| 2025-07-02 | 9.52 | 9.70 | 9.30 | 9.35 | -2.49% | 7.96 | 2.89% |
| 2025-07-01 | 9.73 | 9.84 | 9.51 | 9.59 | +0.42% | 11.17 | 3.95% |
| 2025-06-30 | 9.70 | 9.70 | 9.50 | 9.55 | -1.44% | 12.30 | 4.40% |
| 2025-06-27 | 9.27 | 9.85 | 9.22 | 9.69 | +4.28% | 19.95 | 7.11% |
| 2025-06-26 | 9.27 | 9.49 | 9.24 | 9.29 | +0.32% | 10.76 | 3.94% |