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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.95 | 10.21 | 9.77 | 10.19 | +2.62% | 9.55 | 3.28% |
| 2025-10-22 | 9.98 | 10.00 | 9.88 | 9.93 | -1.29% | 4.86 | 1.68% |
| 2025-10-21 | 10.01 | 10.06 | 9.90 | 10.06 | +0.50% | 5.72 | 1.97% |
| 2025-10-20 | 10.08 | 10.13 | 9.91 | 10.01 | +0.81% | 5.58 | 1.92% |
| 2025-10-17 | 10.35 | 10.36 | 9.92 | 9.93 | -5.88% | 12.66 | 4.31% |
| 2025-10-16 | 10.71 | 10.74 | 10.45 | 10.55 | -2.13% | 9.01 | 2.93% |
| 2025-10-15 | 10.46 | 10.91 | 10.32 | 10.78 | +2.67% | 12.45 | 4.01% |
| 2025-10-14 | 10.91 | 10.99 | 10.45 | 10.50 | -2.69% | 12.82 | 4.11% |
| 2025-10-13 | 10.30 | 10.92 | 10.26 | 10.79 | +1.51% | 14.02 | 4.49% |
| 2025-10-10 | 10.96 | 10.96 | 10.62 | 10.63 | -3.45% | 12.89 | 4.13% |
| 2025-10-09 | 10.79 | 11.10 | 10.60 | 11.01 | +2.13% | 20.01 | 6.33% |
| 2025-09-30 | 10.90 | 11.00 | 10.74 | 10.78 | -0.74% | 14.06 | 4.46% |
| 2025-09-29 | 11.06 | 11.12 | 10.66 | 10.86 | +3.04% | 21.59 | 6.81% |
| 2025-09-26 | 11.00 | 11.09 | 10.53 | 10.54 | -4.70% | 20.63 | 6.59% |
| 2025-09-25 | 11.39 | 11.53 | 11.02 | 11.06 | -3.24% | 28.89 | 8.88% |
| 2025-09-24 | 11.89 | 11.89 | 11.22 | 11.43 | -6.08% | 43.40 | 13.00% |
| 2025-09-23 | 11.88 | 12.35 | 11.61 | 12.17 | +7.41% | 73.51 | 21.20% |
| 2025-09-22 | 11.32 | 11.33 | 10.94 | 11.33 | +10.00% | 25.75 | 7.84% |
| 2025-09-19 | 10.46 | 10.66 | 10.27 | 10.30 | -2.65% | 22.54 | 7.41% |
| 2025-09-18 | 9.87 | 10.86 | 9.84 | 10.58 | +7.19% | 41.70 | 13.55% |