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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.07 | 9.18 | 9.03 | 9.06 | -0.98% | 2.97 | 1.12% |
| 2025-12-17 | 9.01 | 9.22 | 8.94 | 9.15 | +0.99% | 4.63 | 1.76% |
| 2025-12-16 | 9.51 | 9.51 | 9.06 | 9.06 | -4.83% | 7.16 | 2.69% |
| 2025-12-15 | 9.84 | 9.84 | 9.51 | 9.52 | -4.13% | 7.64 | 2.72% |
| 2025-12-12 | 9.89 | 9.98 | 9.81 | 9.93 | +0.20% | 4.44 | 1.54% |
| 2025-12-11 | 10.00 | 10.02 | 9.90 | 9.91 | -1.10% | 4.60 | 1.59% |
| 2025-12-10 | 9.97 | 10.06 | 9.90 | 10.02 | +0.30% | 4.45 | 1.53% |
| 2025-12-09 | 10.05 | 10.07 | 9.98 | 9.99 | -1.09% | 5.81 | 2.00% |
| 2025-12-08 | 10.11 | 10.15 | 10.02 | 10.10 | -0.59% | 8.09 | 2.76% |
| 2025-12-05 | 10.42 | 10.42 | 10.03 | 10.16 | -3.42% | 12.77 | 4.33% |
| 2025-12-04 | 10.05 | 10.59 | 10.02 | 10.52 | +5.94% | 18.22 | 6.06% |
| 2025-12-03 | 10.02 | 10.05 | 9.91 | 9.93 | -0.90% | 4.19 | 1.45% |
| 2025-12-02 | 10.15 | 10.15 | 10.01 | 10.02 | -1.09% | 3.91 | 1.34% |
| 2025-12-01 | 10.12 | 10.17 | 10.07 | 10.13 | -0.20% | 5.35 | 1.82% |
| 2025-11-28 | 10.11 | 10.17 | 10.04 | 10.15 | +0.30% | 5.13 | 1.75% |
| 2025-11-27 | 10.32 | 10.37 | 10.11 | 10.12 | -2.50% | 8.38 | 2.82% |
| 2025-11-26 | 10.50 | 10.65 | 10.35 | 10.38 | -1.89% | 12.09 | 3.97% |
| 2025-11-25 | 10.33 | 10.65 | 10.28 | 10.58 | +2.12% | 17.89 | 5.87% |
| 2025-11-24 | 10.29 | 10.45 | 9.90 | 10.36 | +1.57% | 12.00 | 4.05% |
| 2025-11-21 | 10.23 | 10.55 | 10.12 | 10.20 | -2.11% | 12.26 | 4.09% |