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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.09 | 10.69 | 9.99 | 10.42 | +3.68% | 14.15 | 4.70% |
| 2025-11-19 | 10.22 | 10.25 | 9.98 | 10.05 | -1.66% | 4.75 | 1.62% |
| 2025-11-18 | 10.32 | 10.33 | 10.15 | 10.22 | -0.68% | 6.20 | 2.09% |
| 2025-11-17 | 10.05 | 10.35 | 9.97 | 10.29 | +1.68% | 9.30 | 3.13% |
| 2025-11-14 | 10.15 | 10.38 | 10.12 | 10.12 | +1.10% | 10.51 | 3.53% |
| 2025-11-13 | 9.91 | 10.01 | 9.86 | 10.01 | +1.21% | 4.21 | 1.46% |
| 2025-11-12 | 10.03 | 10.04 | 9.81 | 9.89 | -1.59% | 5.32 | 1.85% |
| 2025-11-11 | 10.09 | 10.13 | 10.02 | 10.05 | -0.40% | 3.89 | 1.33% |
| 2025-11-10 | 10.13 | 10.18 | 10.05 | 10.09 | -0.39% | 4.84 | 1.65% |
| 2025-11-07 | 10.13 | 10.23 | 10.08 | 10.13 | -0.49% | 5.21 | 1.77% |
| 2025-11-06 | 10.26 | 10.28 | 10.09 | 10.18 | -1.45% | 7.17 | 2.43% |
| 2025-11-05 | 10.37 | 10.45 | 10.20 | 10.33 | -2.18% | 8.91 | 2.97% |
| 2025-11-04 | 10.45 | 10.68 | 10.35 | 10.56 | +1.44% | 14.00 | 4.57% |
| 2025-11-03 | 10.40 | 10.43 | 10.20 | 10.41 | +0.68% | 7.63 | 2.55% |
| 2025-10-31 | 10.30 | 10.45 | 10.20 | 10.34 | +2.38% | 12.17 | 4.04% |
| 2025-10-30 | 10.23 | 10.33 | 10.10 | 10.10 | -1.17% | 6.69 | 2.26% |
| 2025-10-29 | 10.08 | 10.22 | 10.02 | 10.22 | +0.79% | 6.41 | 2.18% |
| 2025-10-28 | 10.20 | 10.28 | 10.13 | 10.14 | -0.98% | 5.91 | 1.99% |
| 2025-10-27 | 10.45 | 10.45 | 10.17 | 10.24 | -0.78% | 8.10 | 2.72% |
| 2025-10-24 | 10.20 | 10.42 | 10.16 | 10.32 | +1.28% | 8.51 | 2.84% |