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 |
|---|
| 2025-08-01 | 9.28 | 9.36 | 0.09 | 0.97% | 9.26 | 9.48 | 687722 | 64466.24 | 2.36% |
| 2025-07-31 | 9.32 | 9.27 | -0.11 | -1.17% | 9.26 | 9.43 | 610880 | 57129.46 | 2.10% |
| 2025-07-30 | 9.48 | 9.38 | -0.16 | -1.68% | 9.35 | 9.52 | 600896 | 56659.88 | 2.07% |
| 2025-07-29 | 9.55 | 9.54 | -0.07 | -0.73% | 9.41 | 9.56 | 698527 | 66118.95 | 2.40% |
| 2025-07-28 | 9.67 | 9.61 | -0.04 | -0.41% | 9.52 | 9.70 | 857009 | 82165.23 | 2.95% |
| 2025-07-25 | 9.59 | 9.65 | 0.09 | 0.94% | 9.50 | 9.69 | 927108 | 89093.44 | 3.19% |
| 2025-07-24 | 9.45 | 9.56 | 0.11 | 1.16% | 9.43 | 9.62 | 835566 | 79659.17 | 2.87% |
| 2025-07-23 | 9.33 | 9.45 | 0.10 | 1.07% | 9.28 | 9.67 | 1174762 | 111350.08 | 4.04% |
| 2025-07-22 | 9.48 | 9.35 | -0.15 | -1.58% | 9.32 | 9.48 | 707319 | 66274.55 | 2.43% |
| 2025-07-21 | 9.46 | 9.50 | 0.03 | 0.32% | 9.40 | 9.51 | 498921 | 47267.38 | 1.72% |
| 2025-07-18 | 9.52 | 9.47 | -0.03 | -0.32% | 9.44 | 9.58 | 572585 | 54364.41 | 1.97% |
| 2025-07-17 | 9.36 | 9.50 | 0.10 | 1.06% | 9.32 | 9.55 | 850794 | 80544.23 | 2.93% |
| 2025-07-16 | 9.49 | 9.40 | -0.10 | -1.05% | 9.35 | 9.55 | 686819 | 64839.74 | 2.36% |
| 2025-07-15 | 9.33 | 9.50 | 0.15 | 1.60% | 9.24 | 9.55 | 880882 | 82728.66 | 3.03% |
| 2025-07-14 | 9.40 | 9.35 | -0.08 | -0.85% | 9.30 | 9.43 | 447509 | 41847.48 | 1.54% |
| 2025-07-11 | 9.33 | 9.43 | 0.13 | 1.40% | 9.25 | 9.48 | 702479 | 65964.20 | 2.42% |
| 2025-07-10 | 9.32 | 9.35 | 0.02 | 0.21% | 9.26 | 9.39 | 387255 | 36082.78 | 1.33% |
| 2025-07-09 | 9.44 | 9.33 | -0.10 | -1.06% | 9.31 | 9.45 | 454425 | 42591.54 | 1.56% |
| 2025-07-08 | 9.27 | 9.43 | 0.14 | 1.51% | 9.27 | 9.46 | 527031 | 49468.59 | 1.81% |
| 2025-07-07 | 9.33 | 9.29 | -0.05 | -0.54% | 9.26 | 9.36 | 377180 | 35036.33 | 1.30% |
| 2025-07-04 | 9.43 | 9.34 | -0.10 | -1.06% | 9.30 | 9.49 | 558071 | 52446.76 | 1.92% |
| 2025-07-03 | 9.39 | 9.44 | 0.04 | 0.43% | 9.36 | 9.49 | 552506 | 52073.96 | 1.90% |
| 2025-07-02 | 9.57 | 9.40 | -0.24 | -2.49% | 9.35 | 9.75 | 839358 | 79570.66 | 2.89% |
| 2025-07-01 | 9.78 | 9.64 | 0.04 | 0.42% | 9.56 | 9.89 | 1149620 | 111683.37 | 3.95% |
| 2025-06-30 | 9.75 | 9.60 | -0.14 | -1.44% | 9.55 | 9.75 | 1280182 | 122977.51 | 4.40% |
| 2025-06-27 | 9.32 | 9.74 | 0.40 | 4.28% | 9.27 | 9.90 | 2068744 | 199541.44 | 7.11% |
| 2025-06-26 | 9.32 | 9.34 | 0.03 | 0.32% | 9.29 | 9.54 | 1145896 | 107567.06 | 3.94% |
| 2025-06-25 | 9.16 | 9.31 | 0.15 | 1.64% | 9.12 | 9.31 | 860545 | 79413.64 | 2.96% |
| 2025-06-24 | 8.97 | 9.16 | 0.19 | 2.12% | 8.97 | 9.18 | 689840 | 62961.30 | 2.37% |
| 2025-06-23 | 8.72 | 8.97 | 0.13 | 1.47% | 8.72 | 8.98 | 538568 | 48015.14 | 1.85% |
| 2025-06-20 | 8.99 | 8.84 | -0.09 | -1.01% | 8.80 | 9.00 | 473020 | 41988.45 | 1.63% |
| 2025-06-19 | 9.11 | 8.93 | -0.11 | -1.22% | 8.90 | 9.23 | 706840 | 64080.13 | 2.43% |
| 2025-06-18 | 8.94 | 9.04 | 0.07 | 0.78% | 8.91 | 9.18 | 666972 | 60413.48 | 2.29% |
| 2025-06-17 | 8.96 | 8.97 | 0.01 | 0.11% | 8.89 | 9.06 | 361982 | 32476.63 | 1.24% |
| 2025-06-16 | 8.74 | 8.96 | 0.12 | 1.36% | 8.72 | 8.96 | 438409 | 39067.92 | 1.51% |
| 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% |
深证大盘股票行情在线 K线走势图
