东华软件(002065)股票行情
东华软件(002065)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 9.08 | 8.84 | -0.26 | -2.86% | 8.80 | 9.12 | 750311 | 66699.82 | 2.58% |
| 2025-06-12 | 9.13 | 9.10 | -0.05 | -0.55% | 9.08 | 9.17 | 351600 | 32078.36 | 1.21% |
| 2025-06-11 | 9.12 | 9.15 | 0.00 | 0.00% | 9.10 | 9.23 | 379538 | 34804.20 | 1.31% |
| 2025-06-10 | 9.41 | 9.15 | -0.24 | -2.56% | 9.06 | 9.42 | 657510 | 60469.16 | 2.26% |
| 2025-06-09 | 9.33 | 9.39 | 0.06 | 0.64% | 9.28 | 9.47 | 510290 | 47943.25 | 1.75% |
| 2025-06-06 | 9.35 | 9.33 | -0.03 | -0.32% | 9.25 | 9.41 | 507096 | 47240.19 | 1.74% |
| 2025-06-05 | 9.25 | 9.36 | 0.17 | 1.85% | 9.15 | 9.40 | 858100 | 79724.58 | 2.95% |
| 2025-06-04 | 9.13 | 9.19 | 0.06 | 0.66% | 9.13 | 9.22 | 359681 | 33046.50 | 1.24% |
| 2025-06-03 | 9.07 | 9.13 | 0.00 | 0.00% | 9.04 | 9.24 | 351762 | 32248.63 | 1.21% |
| 2025-05-30 | 9.30 | 9.13 | -0.20 | -2.14% | 9.12 | 9.30 | 465428 | 42680.71 | 1.60% |
| 2025-05-29 | 9.07 | 9.33 | 0.22 | 2.41% | 9.06 | 9.35 | 684649 | 63503.39 | 2.35% |
| 2025-05-28 | 9.21 | 9.11 | -0.08 | -0.87% | 9.10 | 9.27 | 406100 | 37212.61 | 1.40% |
| 2025-05-27 | 9.32 | 9.19 | -0.15 | -1.61% | 9.16 | 9.34 | 430075 | 39659.39 | 1.48% |
| 2025-05-26 | 9.27 | 9.34 | 0.06 | 0.65% | 9.26 | 9.38 | 450766 | 42003.77 | 1.55% |
| 2025-05-23 | 9.46 | 9.28 | -0.18 | -1.90% | 9.27 | 9.60 | 721779 | 68045.38 | 2.48% |
| 2025-05-22 | 9.57 | 9.46 | -0.14 | -1.46% | 9.45 | 9.64 | 528913 | 50362.02 | 1.82% |
| 2025-05-21 | 9.73 | 9.60 | -0.17 | -1.74% | 9.59 | 9.74 | 629218 | 60661.57 | 2.16% |
| 2025-05-20 | 9.85 | 9.77 | 0.01 | 0.10% | 9.71 | 9.88 | 596250 | 58270.90 | 2.05% |
| 2025-05-19 | 9.88 | 9.76 | -0.17 | -1.71% | 9.61 | 9.91 | 762356 | 74056.31 | 2.62% |
| 2025-05-16 | 9.90 | 9.93 | 0.00 | 0.00% | 9.85 | 9.98 | 629907 | 62541.12 | 2.17% |
| 2025-05-15 | 10.30 | 9.93 | -0.41 | -3.97% | 9.93 | 10.30 | 994500 | 99883.38 | 3.42% |
| 2025-05-14 | 10.22 | 10.34 | 0.08 | 0.78% | 10.18 | 10.40 | 948678 | 97729.29 | 3.26% |
| 2025-05-13 | 10.53 | 10.26 | -0.18 | -1.72% | 10.20 | 10.57 | 1205622 | 124434.28 | 4.15% |
| 2025-05-12 | 10.36 | 10.44 | 0.08 | 0.77% | 10.23 | 10.44 | 1611012 | 166988.48 | 5.54% |
| 2025-05-09 | 10.80 | 10.36 | -0.68 | -6.16% | 10.31 | 10.81 | 2864384 | 299651.75 | 9.85% |
| 2025-05-08 | 10.04 | 11.04 | 1.00 | 9.96% | 10.00 | 11.04 | 2380758 | 252509.84 | 8.19% |
| 2025-05-07 | 10.32 | 10.04 | -0.14 | -1.38% | 9.91 | 10.38 | 1502858 | 151828.22 | 5.17% |
| 2025-05-06 | 9.87 | 10.18 | 0.38 | 3.88% | 9.87 | 10.18 | 1436787 | 144812.55 | 4.94% |
| 2025-04-30 | 9.70 | 9.80 | 0.10 | 1.03% | 9.51 | 9.85 | 1171236 | 114275.84 | 4.03% |
| 2025-04-29 | 9.48 | 9.70 | 0.14 | 1.46% | 9.39 | 9.72 | 754721 | 72804.34 | 2.60% |
| 2025-04-28 | 9.70 | 9.56 | -0.13 | -1.34% | 9.51 | 9.82 | 734964 | 70676.41 | 2.53% |
| 2025-04-25 | 9.60 | 9.69 | 0.20 | 2.11% | 9.59 | 9.95 | 1252515 | 122413.54 | 4.31% |
| 2025-04-24 | 9.79 | 9.49 | -0.29 | -2.97% | 9.45 | 9.82 | 853063 | 81645.56 | 2.93% |
| 2025-04-23 | 9.74 | 9.78 | 0.16 | 1.66% | 9.66 | 9.89 | 1108528 | 108418.29 | 3.81% |
| 2025-04-22 | 9.76 | 9.62 | -0.11 | -1.13% | 9.58 | 9.84 | 833737 | 80765.68 | 2.87% |
| 2025-04-21 | 9.41 | 9.73 | 0.30 | 3.18% | 9.28 | 9.75 | 992520 | 95402.20 | 3.41% |
| 2025-04-18 | 9.39 | 9.43 | 0.07 | 0.75% | 9.30 | 9.58 | 699850 | 65957.22 | 2.41% |
| 2025-04-17 | 9.33 | 9.36 | 0.03 | 0.32% | 9.30 | 9.58 | 848279 | 80240.45 | 2.92% |
| 2025-04-16 | 9.57 | 9.33 | -0.33 | -3.42% | 9.22 | 9.64 | 1093882 | 102816.54 | 3.76% |
| 2025-04-15 | 9.54 | 9.66 | 0.13 | 1.36% | 9.36 | 10.03 | 1949383 | 188753.62 | 6.70% |
| 2025-04-14 | 9.60 | 9.53 | 0.10 | 1.06% | 9.49 | 9.67 | 884056 | 84706.78 | 3.04% |
| 2025-04-11 | 9.11 | 9.43 | 0.18 | 1.95% | 9.11 | 9.58 | 1280711 | 120018.87 | 4.40% |
| 2025-04-10 | 9.26 | 9.25 | 0.26 | 2.89% | 9.16 | 9.51 | 1250527 | 116722.35 | 4.30% |
| 2025-04-09 | 8.42 | 8.99 | 0.31 | 3.57% | 7.99 | 9.10 | 1652322 | 143572.36 | 5.68% |
| 2025-04-08 | 8.88 | 8.68 | -0.53 | -5.75% | 8.39 | 9.07 | 1734370 | 149974.30 | 5.96% |
| 2025-04-07 | 9.29 | 9.21 | -1.02 | -9.97% | 9.21 | 9.58 | 553404 | 51336.84 | 1.90% |
| 2025-04-03 | 10.25 | 10.23 | -0.17 | -1.63% | 10.15 | 10.48 | 636767 | 65531.02 | 2.19% |
| 2025-04-02 | 10.31 | 10.40 | 0.07 | 0.68% | 10.29 | 10.52 | 676971 | 70558.00 | 2.33% |
| 2025-04-01 | 10.46 | 10.33 | -0.09 | -0.86% | 10.29 | 10.58 | 836523 | 87210.20 | 2.88% |
| 2025-03-31 | 10.30 | 10.42 | 0.00 | 0.00% | 10.00 | 10.48 | 1143920 | 117067.49 | 3.93% |
| 2025-03-28 | 10.50 | 10.42 | -0.10 | -0.95% | 10.40 | 10.66 | 653216 | 68614.79 | 2.25% |
| 2025-03-27 | 10.57 | 10.52 | -0.05 | -0.47% | 10.43 | 10.64 | 772721 | 81595.98 | 2.66% |
| 2025-03-26 | 10.56 | 10.57 | 0.01 | 0.09% | 10.54 | 10.73 | 729120 | 77407.45 | 2.51% |
| 2025-03-25 | 10.98 | 10.56 | -0.27 | -2.49% | 10.51 | 11.00 | 1014488 | 108583.77 | 3.49% |
| 2025-03-24 | 11.18 | 10.83 | -0.38 | -3.39% | 10.59 | 11.25 | 1586771 | 172290.19 | 5.46% |
| 2025-03-21 | 11.63 | 11.21 | -0.53 | -4.51% | 11.19 | 11.70 | 1602838 | 182583.75 | 5.51% |
| 2025-03-20 | 11.74 | 11.74 | -0.16 | -1.34% | 11.65 | 12.04 | 1424918 | 168763.50 | 4.90% |
| 2025-03-19 | 11.82 | 11.90 | -0.03 | -0.25% | 11.79 | 12.13 | 1216456 | 145356.28 | 4.18% |
| 2025-03-18 | 11.97 | 11.93 | 0.03 | 0.25% | 11.86 | 12.19 | 1425088 | 170864.11 | 4.90% |
| 2025-03-17 | 11.99 | 11.90 | -0.06 | -0.50% | 11.77 | 12.05 | 1255412 | 149292.58 | 4.32% |
| 2025-03-14 | 11.84 | 11.96 | 0.06 | 0.50% | 11.68 | 12.05 | 1717306 | 204413.53 | 5.91% |
| 2025-03-13 | 12.51 | 11.90 | -0.79 | -6.23% | 11.81 | 12.52 | 2659928 | 321803.66 | 9.15% |
| 2025-03-12 | 13.10 | 12.69 | -0.21 | -1.63% | 12.69 | 13.10 | 2950548 | 380379.62 | 10.15% |
| 2025-03-11 | 12.17 | 12.90 | 0.13 | 1.02% | 12.16 | 12.98 | 2800958 | 353028.47 | 9.63% |
| 2025-03-10 | 13.10 | 12.77 | 0.22 | 1.75% | 12.74 | 13.54 | 4099957 | 535679.38 | 14.10% |
| 2025-03-07 | 12.50 | 12.55 | 0.01 | 0.08% | 12.33 | 13.15 | 4056454 | 512799.78 | 13.95% |
| 2025-03-06 | 12.20 | 12.54 | 0.36 | 2.96% | 12.02 | 12.99 | 4221058 | 526310.94 | 14.52% |
| 2025-03-05 | 11.65 | 12.18 | 0.53 | 4.55% | 11.48 | 12.38 | 3740168 | 444386.09 | 12.86% |
| 2025-03-04 | 11.22 | 11.65 | 0.27 | 2.37% | 11.22 | 11.70 | 2144375 | 247599.48 | 7.37% |
| 2025-03-03 | 11.66 | 11.38 | -0.28 | -2.40% | 11.21 | 11.76 | 2513107 | 287406.00 | 8.64% |
| 2025-02-28 | 12.56 | 11.66 | -1.30 | -10.03% | 11.66 | 12.56 | 4002440 | 475596.19 | 13.76% |
| 2025-02-27 | 12.75 | 12.96 | 0.36 | 2.86% | 12.26 | 13.20 | 5228199 | 667592.19 | 17.98% |
| 2025-02-26 | 13.16 | 12.60 | -0.56 | -4.26% | 12.52 | 13.29 | 5074848 | 647996.25 | 17.45% |
| 2025-02-25 | 13.67 | 13.16 | -1.26 | -8.74% | 12.98 | 14.05 | 6973264 | 933855.25 | 23.98% |
| 2025-02-24 | 14.00 | 14.42 | 0.47 | 3.37% | 13.60 | 14.89 | 7311718 | 1041398.06 | 25.14% |
| 2025-02-21 | 13.59 | 13.95 | 0.23 | 1.68% | 12.56 | 15.08 | 9375234 | 1284245.88 | 32.24% |
| 2025-02-20 | 12.88 | 13.72 | 1.25 | 10.02% | 12.86 | 13.72 | 9379793 | 1255896.50 | 32.26% |
| 2025-02-19 | 12.36 | 12.47 | 1.13 | 9.96% | 11.51 | 12.47 | 9228501 | 1124826.88 | 31.74% |
| 2025-02-18 | 11.34 | 11.34 | 1.03 | 9.99% | 11.34 | 11.34 | 225837 | 25609.86 | 0.78% |
| 2025-02-17 | 10.31 | 10.31 | 0.94 | 10.03% | 10.31 | 10.31 | 284955 | 29378.89 | 0.98% |
深证大盘股票行情在线 K线走势图
