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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.70 | 9.75 | 9.50 | 9.52 | -1.04% | 3.99 | 1.44% |
| 2026-02-13 | 9.70 | 9.81 | 9.60 | 9.62 | -1.23% | 4.06 | 1.44% |
| 2026-02-12 | 9.65 | 9.79 | 9.61 | 9.74 | +0.62% | 3.57 | 1.26% |
| 2026-02-11 | 9.75 | 9.83 | 9.66 | 9.68 | -0.92% | 3.30 | 1.16% |
| 2026-02-10 | 9.64 | 9.87 | 9.64 | 9.77 | +1.35% | 5.32 | 1.87% |
| 2026-02-09 | 9.53 | 9.64 | 9.51 | 9.64 | +2.55% | 3.98 | 1.43% |
| 2026-02-06 | 9.35 | 9.51 | 9.26 | 9.40 | -0.32% | 3.57 | 1.30% |
| 2026-02-05 | 9.50 | 9.53 | 9.41 | 9.43 | -1.57% | 3.56 | 1.30% |
| 2026-02-04 | 9.67 | 9.67 | 9.48 | 9.58 | -1.74% | 5.13 | 1.84% |
| 2026-02-03 | 9.57 | 9.75 | 9.48 | 9.75 | +3.07% | 5.47 | 1.95% |
| 2026-02-02 | 9.82 | 9.88 | 9.44 | 9.46 | -2.47% | 6.51 | 2.31% |
| 2026-01-30 | 9.91 | 10.05 | 9.66 | 9.70 | -2.90% | 7.53 | 2.65% |
| 2026-01-29 | 9.92 | 10.19 | 9.76 | 9.99 | 0.00% | 8.95 | 3.06% |
| 2026-01-28 | 10.05 | 10.15 | 9.98 | 9.99 | -0.60% | 6.36 | 2.18% |
| 2026-01-27 | 10.13 | 10.20 | 9.87 | 10.05 | -2.24% | 9.20 | 3.17% |
| 2026-01-26 | 10.40 | 10.54 | 10.01 | 10.28 | +2.09% | 14.35 | 4.82% |
| 2026-01-23 | 10.00 | 10.09 | 9.96 | 10.07 | +0.80% | 6.56 | 2.24% |
| 2026-01-22 | 9.90 | 10.07 | 9.88 | 9.99 | +1.22% | 6.83 | 2.35% |
| 2026-01-21 | 9.80 | 9.98 | 9.76 | 9.87 | -0.10% | 5.94 | 2.07% |
| 2026-01-20 | 10.09 | 10.15 | 9.80 | 9.88 | -1.59% | 9.14 | 3.17% |