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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.89 | 8.00 | 7.75 | 7.99 | +3.10% | 2.92 | 1.27% |
| 2026-03-23 | 8.20 | 8.20 | 7.66 | 7.75 | -6.17% | 4.60 | 2.00% |
| 2026-03-20 | 8.63 | 8.68 | 8.26 | 8.26 | -4.07% | 3.48 | 1.42% |
| 2026-03-19 | 8.66 | 8.73 | 8.59 | 8.61 | -1.94% | 2.71 | 1.08% |
| 2026-03-18 | 8.72 | 8.79 | 8.65 | 8.78 | +1.04% | 2.47 | 0.97% |
| 2026-03-17 | 8.86 | 8.88 | 8.68 | 8.69 | -1.47% | 2.89 | 1.13% |
| 2026-03-16 | 8.83 | 8.83 | 8.73 | 8.82 | -0.11% | 2.32 | 0.91% |
| 2026-03-13 | 8.97 | 8.98 | 8.82 | 8.83 | -2.00% | 3.21 | 1.24% |
| 2026-03-12 | 9.07 | 9.14 | 8.96 | 9.01 | -0.77% | 3.05 | 1.16% |
| 2026-03-11 | 9.20 | 9.22 | 9.08 | 9.08 | -1.20% | 3.65 | 1.37% |
| 2026-03-10 | 9.16 | 9.35 | 9.06 | 9.19 | +1.32% | 5.55 | 2.07% |
| 2026-03-09 | 8.83 | 9.10 | 8.68 | 9.07 | +1.80% | 5.09 | 1.97% |
| 2026-03-06 | 8.78 | 8.92 | 8.72 | 8.91 | +1.14% | 3.28 | 1.28% |
| 2026-03-05 | 8.80 | 8.88 | 8.75 | 8.81 | +1.73% | 4.55 | 1.78% |
| 2026-03-04 | 8.77 | 8.89 | 8.62 | 8.66 | -2.15% | 4.52 | 1.78% |
| 2026-03-03 | 9.24 | 9.29 | 8.84 | 8.85 | -4.01% | 6.76 | 2.58% |
| 2026-03-02 | 9.45 | 9.53 | 9.19 | 9.22 | -4.65% | 7.41 | 2.74% |
| 2026-02-27 | 9.45 | 9.73 | 9.45 | 9.67 | +1.90% | 6.54 | 2.33% |
| 2026-02-26 | 9.48 | 9.57 | 9.42 | 9.49 | +0.11% | 4.54 | 1.65% |
| 2026-02-25 | 9.54 | 9.59 | 9.46 | 9.48 | -0.42% | 4.40 | 1.59% |