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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.11 | 9.26 | 9.07 | 9.26 | +1.64% | 7.94 | 2.96% |
| 2025-06-24 | 8.92 | 9.13 | 8.92 | 9.11 | +2.12% | 6.30 | 2.37% |
| 2025-06-23 | 8.67 | 8.93 | 8.67 | 8.92 | +1.47% | 4.80 | 1.85% |
| 2025-06-20 | 8.94 | 8.95 | 8.75 | 8.79 | -1.01% | 4.20 | 1.63% |
| 2025-06-19 | 9.06 | 9.18 | 8.85 | 8.88 | -1.22% | 6.41 | 2.43% |
| 2025-06-18 | 8.89 | 9.13 | 8.86 | 8.99 | +0.78% | 6.04 | 2.29% |
| 2025-06-17 | 8.91 | 9.01 | 8.84 | 8.92 | +0.11% | 3.25 | 1.24% |
| 2025-06-16 | 8.69 | 8.91 | 8.67 | 8.91 | +1.36% | 3.91 | 1.51% |
| 2025-06-13 | 9.03 | 9.07 | 8.75 | 8.79 | -2.86% | 6.67 | 2.58% |
| 2025-06-12 | 9.08 | 9.12 | 9.03 | 9.05 | -0.55% | 3.21 | 1.21% |
| 2025-06-11 | 9.07 | 9.18 | 9.05 | 9.10 | 0.00% | 3.48 | 1.31% |
| 2025-06-10 | 9.36 | 9.37 | 9.01 | 9.10 | -2.56% | 6.05 | 2.26% |
| 2025-06-09 | 9.28 | 9.42 | 9.23 | 9.34 | +0.64% | 4.79 | 1.75% |
| 2025-06-06 | 9.30 | 9.36 | 9.20 | 9.28 | -0.32% | 4.72 | 1.74% |
| 2025-06-05 | 9.20 | 9.35 | 9.10 | 9.31 | +1.85% | 7.97 | 2.95% |
| 2025-06-04 | 9.08 | 9.17 | 9.08 | 9.14 | +0.66% | 3.30 | 1.24% |
| 2025-06-03 | 9.02 | 9.19 | 8.99 | 9.08 | 0.00% | 3.22 | 1.21% |
| 2025-05-30 | 9.25 | 9.25 | 9.07 | 9.08 | -2.14% | 4.27 | 1.60% |
| 2025-05-29 | 9.02 | 9.30 | 9.01 | 9.28 | +2.41% | 6.35 | 2.35% |
| 2025-05-28 | 9.16 | 9.22 | 9.05 | 9.06 | -0.87% | 3.72 | 1.40% |