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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.06 | 10.19 | 10.00 | 10.04 | -1.18% | 8.01 | 2.73% |
| 2026-01-16 | 10.51 | 10.58 | 10.10 | 10.16 | -3.33% | 13.85 | 4.65% |
| 2026-01-15 | 10.88 | 10.90 | 10.40 | 10.51 | -3.49% | 20.96 | 6.83% |
| 2026-01-14 | 10.15 | 11.19 | 10.13 | 10.89 | +7.08% | 40.67 | 12.92% |
| 2026-01-13 | 10.46 | 10.50 | 10.07 | 10.17 | -1.83% | 16.13 | 5.40% |
| 2026-01-12 | 9.99 | 10.39 | 9.99 | 10.36 | +5.07% | 17.65 | 5.94% |
| 2026-01-09 | 9.60 | 9.87 | 9.55 | 9.86 | +2.28% | 10.53 | 3.71% |
| 2026-01-08 | 9.42 | 9.75 | 9.39 | 9.64 | +2.23% | 9.12 | 3.27% |
| 2026-01-07 | 9.48 | 9.55 | 9.37 | 9.43 | -0.21% | 6.47 | 2.35% |
| 2026-01-06 | 9.31 | 9.45 | 9.29 | 9.45 | +1.50% | 6.29 | 2.30% |
| 2026-01-05 | 9.17 | 9.31 | 9.11 | 9.31 | +1.75% | 5.47 | 2.03% |
| 2025-12-31 | 9.12 | 9.18 | 9.05 | 9.15 | +0.66% | 3.78 | 1.42% |
| 2025-12-30 | 9.08 | 9.16 | 9.07 | 9.09 | -0.22% | 3.01 | 1.14% |
| 2025-12-29 | 9.19 | 9.21 | 9.10 | 9.11 | -0.87% | 3.29 | 1.24% |
| 2025-12-26 | 9.17 | 9.21 | 9.11 | 9.19 | +0.33% | 3.91 | 1.46% |
| 2025-12-25 | 9.13 | 9.18 | 9.09 | 9.16 | +0.33% | 3.26 | 1.23% |
| 2025-12-24 | 9.10 | 9.15 | 9.06 | 9.13 | +0.33% | 2.82 | 1.06% |
| 2025-12-23 | 9.23 | 9.24 | 9.09 | 9.10 | -1.94% | 3.34 | 1.25% |
| 2025-12-22 | 9.13 | 9.39 | 9.11 | 9.28 | +1.75% | 4.75 | 1.76% |
| 2025-12-19 | 9.08 | 9.17 | 9.08 | 9.12 | +0.66% | 3.02 | 1.14% |