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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.90 | 9.97 | 9.83 | 9.87 | -0.90% | 7.93 | 2.76% |
| 2025-09-16 | 9.84 | 9.96 | 9.68 | 9.96 | +1.32% | 12.22 | 4.29% |
| 2025-09-15 | 10.00 | 10.00 | 9.77 | 9.83 | -6.11% | 18.70 | 6.51% |
| 2025-09-12 | 10.49 | 10.62 | 10.42 | 10.47 | +0.19% | 10.58 | 3.46% |
| 2025-09-11 | 10.25 | 10.45 | 10.13 | 10.45 | +3.47% | 11.26 | 3.75% |
| 2025-09-10 | 10.12 | 10.21 | 10.04 | 10.10 | -0.20% | 5.50 | 1.87% |
| 2025-09-09 | 10.40 | 10.40 | 10.08 | 10.12 | -2.97% | 8.02 | 2.70% |
| 2025-09-08 | 10.23 | 10.49 | 10.16 | 10.43 | +2.25% | 9.60 | 3.19% |
| 2025-09-05 | 9.91 | 10.25 | 9.80 | 10.20 | +3.24% | 10.84 | 3.71% |
| 2025-09-04 | 10.22 | 10.32 | 9.67 | 9.88 | -3.23% | 12.32 | 4.23% |
| 2025-09-03 | 10.53 | 10.59 | 10.16 | 10.21 | -2.76% | 11.89 | 3.95% |
| 2025-09-02 | 11.00 | 11.00 | 10.41 | 10.50 | -5.15% | 19.04 | 6.16% |
| 2025-09-01 | 11.33 | 11.52 | 11.00 | 11.07 | -1.95% | 19.43 | 5.99% |
| 2025-08-29 | 11.81 | 11.82 | 11.27 | 11.29 | -3.26% | 20.37 | 6.12% |
| 2025-08-28 | 11.25 | 11.68 | 11.11 | 11.67 | +3.18% | 30.12 | 9.07% |
| 2025-08-27 | 11.10 | 12.00 | 10.82 | 11.31 | +3.38% | 40.24 | 12.17% |
| 2025-08-26 | 10.63 | 11.09 | 10.59 | 10.94 | +1.86% | 21.94 | 6.90% |
| 2025-08-25 | 10.92 | 11.32 | 10.65 | 10.74 | +1.80% | 30.88 | 9.72% |
| 2025-08-22 | 10.15 | 10.64 | 10.13 | 10.55 | +4.56% | 22.64 | 7.50% |
| 2025-08-21 | 10.24 | 10.28 | 10.01 | 10.09 | -1.27% | 10.82 | 3.67% |