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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.21 | 8.48 | 8.21 | 8.45 | +1.08% | 3.21 | 1.32% |
| 2026-04-21 | 8.45 | 8.47 | 8.31 | 8.36 | -1.65% | 2.64 | 1.08% |
| 2026-04-20 | 8.44 | 8.53 | 8.41 | 8.50 | +0.59% | 2.35 | 0.95% |
| 2026-04-17 | 8.43 | 8.49 | 8.39 | 8.45 | -0.24% | 2.21 | 0.90% |
| 2026-04-16 | 8.35 | 8.50 | 8.35 | 8.47 | +1.44% | 2.84 | 1.16% |
| 2026-04-15 | 8.46 | 8.49 | 8.34 | 8.35 | -0.95% | 2.47 | 1.01% |
| 2026-04-14 | 8.44 | 8.52 | 8.34 | 8.43 | +0.96% | 2.61 | 1.06% |
| 2026-04-13 | 8.29 | 8.38 | 8.26 | 8.35 | +0.12% | 2.27 | 0.94% |
| 2026-04-10 | 8.32 | 8.46 | 8.32 | 8.34 | +1.96% | 3.30 | 1.35% |
| 2026-04-09 | 8.26 | 8.29 | 8.17 | 8.18 | -2.04% | 2.63 | 1.10% |
| 2026-04-08 | 8.00 | 8.36 | 8.00 | 8.35 | +6.51% | 4.95 | 2.08% |
| 2026-04-07 | 7.88 | 7.92 | 7.81 | 7.84 | 0.00% | 1.27 | 0.56% |
| 2026-04-03 | 7.97 | 8.00 | 7.81 | 7.84 | -1.26% | 1.50 | 0.65% |
| 2026-04-02 | 8.06 | 8.08 | 7.90 | 7.94 | -1.98% | 1.92 | 0.83% |
| 2026-04-01 | 8.09 | 8.12 | 8.05 | 8.10 | +1.76% | 2.10 | 0.89% |
| 2026-03-31 | 8.00 | 8.10 | 7.94 | 7.96 | -0.62% | 1.91 | 0.82% |
| 2026-03-30 | 7.84 | 8.01 | 7.76 | 8.01 | +0.38% | 2.22 | 0.97% |
| 2026-03-27 | 7.81 | 8.02 | 7.78 | 7.98 | +0.76% | 1.65 | 0.71% |
| 2026-03-26 | 8.12 | 8.16 | 7.90 | 7.92 | -2.58% | 2.24 | 0.96% |
| 2026-03-25 | 7.99 | 8.20 | 7.99 | 8.13 | +1.75% | 3.08 | 1.30% |