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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.27 | 9.29 | 9.11 | 9.14 | -1.61% | 3.97 | 1.48% |
| 2025-05-26 | 9.22 | 9.33 | 9.21 | 9.29 | +0.65% | 4.20 | 1.55% |
| 2025-05-23 | 9.41 | 9.55 | 9.22 | 9.23 | -1.90% | 6.80 | 2.48% |
| 2025-05-22 | 9.52 | 9.59 | 9.40 | 9.41 | -1.46% | 5.04 | 1.82% |
| 2025-05-21 | 9.68 | 9.69 | 9.54 | 9.55 | -1.74% | 6.07 | 2.16% |
| 2025-05-20 | 9.80 | 9.83 | 9.66 | 9.72 | +0.10% | 5.83 | 2.05% |
| 2025-05-19 | 9.83 | 9.86 | 9.56 | 9.71 | -1.71% | 7.41 | 2.62% |
| 2025-05-16 | 9.85 | 9.93 | 9.80 | 9.88 | 0.00% | 6.25 | 2.17% |
| 2025-05-15 | 10.24 | 10.24 | 9.88 | 9.88 | -3.97% | 9.99 | 3.42% |
| 2025-05-14 | 10.17 | 10.34 | 10.13 | 10.28 | +0.78% | 9.77 | 3.26% |
| 2025-05-13 | 10.47 | 10.51 | 10.15 | 10.21 | -1.72% | 12.44 | 4.15% |
| 2025-05-12 | 10.30 | 10.38 | 10.18 | 10.38 | +0.77% | 16.70 | 5.54% |
| 2025-05-09 | 10.74 | 10.75 | 10.25 | 10.30 | -6.16% | 29.97 | 9.85% |
| 2025-05-08 | 9.99 | 10.98 | 9.95 | 10.98 | +9.96% | 25.25 | 8.19% |
| 2025-05-07 | 10.26 | 10.32 | 9.86 | 9.99 | -1.38% | 15.18 | 5.17% |
| 2025-05-06 | 9.82 | 10.13 | 9.82 | 10.13 | +3.88% | 14.48 | 4.94% |