东华软件

002065
🏛️ 中国 →
10.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 7.61 7.66 7.26 7.26 60.0M
2024-12-30 7.56 7.64 7.43 7.59 40.9M
2024-12-27 7.47 7.74 7.44 7.57 61.7M
2024-12-26 7.37 7.53 7.35 7.47 43.5M
2024-12-25 7.63 7.63 7.32 7.38 65.7M
2024-12-24 7.66 7.69 7.50 7.64 54.8M
2024-12-23 7.97 7.97 7.60 7.61 73.4M
2024-12-20 7.83 8.01 7.80 7.92 74.5M
2024-12-19 7.64 7.95 7.59 7.92 87.5M
2024-12-18 7.62 7.88 7.55 7.75 73.4M
2024-12-17 7.92 7.97 7.61 7.63 106.0M
2024-12-16 8.33 8.34 7.96 8.01 135.7M
2024-12-13 8.07 8.48 7.98 8.27 229.2M
2024-12-12 8.04 8.23 8.02 8.14 108.9M
2024-12-11 7.97 8.05 7.93 8.00 79.2M
2024-12-10 8.35 8.35 8.01 8.02 113.8M
2024-12-09 8.10 8.28 7.95 8.02 107.1M
2024-12-06 8.14 8.20 7.97 8.09 117.0M
2024-12-05 8.04 8.22 8.03 8.14 115.2M
2024-12-04 8.12 8.50 7.90 8.20 201.5M
2024-12-03 7.93 8.20 7.88 8.12 165.8M
2024-12-02 7.76 7.95 7.70 7.89 116.5M
2024-11-29 7.71 7.86 7.50 7.72 147.8M
2024-11-28 7.99 8.14 7.70 7.72 129.6M
2024-11-27 7.85 7.97 7.59 7.96 149.1M
2024-11-26 8.00 8.46 7.81 8.01 158.7M
2024-11-25 8.35 8.50 7.80 7.97 199.6M
2024-11-22 8.05 8.98 7.95 8.30 334.6M
2024-11-21 7.98 8.37 7.91 8.17 198.9M
2024-11-20 7.85 8.10 7.68 8.03 197.9M
2024-11-19 8.00 8.17 7.47 7.85 274.2M
2024-11-18 8.10 8.42 7.96 8.25 269.3M
2024-11-15 7.91 8.46 7.91 7.93 282.9M
2024-11-14 8.81 8.93 8.24 8.24 407.9M
2024-11-13 9.43 9.43 8.91 9.15 658.9M
2024-11-12 8.57 8.57 8.57 8.57 20.6M
2024-11-11 7.79 7.79 7.79 7.79 31.7M
2024-11-08 7.00 7.30 6.95 7.08 154.2M
2024-11-07 6.75 6.94 6.70 6.93 108.7M
2024-11-06 6.96 7.12 6.81 6.86 149.7M
2024-11-05 6.84 6.98 6.73 6.92 137.6M
2024-11-04 6.66 7.03 6.63 6.80 143.6M
2024-11-01 7.32 7.60 6.63 6.66 270.5M
2024-10-31 7.24 7.54 7.02 7.32 363.3M
2024-10-30 6.28 6.85 6.25 6.85 214.4M
2024-10-29 6.10 6.38 6.08 6.23 152.6M
2024-10-28 5.95 6.02 5.93 6.02 54.4M
2024-10-25 5.93 5.99 5.90 5.95 45.6M
2024-10-24 5.91 5.95 5.85 5.91 43.9M
2024-10-23 5.96 6.05 5.89 5.94 66.5M
2024-10-22 6.10 6.10 5.90 5.96 81.6M
2024-10-21 6.11 6.17 6.01 6.10 102.2M
2024-10-18 5.80 6.10 5.70 5.99 104.1M
2024-10-17 5.84 5.95 5.80 5.81 80.0M
2024-10-16 5.70 5.84 5.67 5.75 65.2M
2024-10-15 5.75 6.09 5.64 5.80 126.2M
2024-10-14 5.59 5.80 5.43 5.80 80.0M
2024-10-11 5.81 5.87 5.50 5.57 69.9M
2024-10-10 6.13 6.24 5.75 5.79 107.6M
2024-10-09 6.24 6.43 5.93 6.06 141.1M
2024-10-08 6.29 6.29 5.91 6.29 150.4M
2024-09-30 5.44 5.72 5.42 5.72 110.7M
2024-09-27 5.03 5.27 5.02 5.20 67.7M
2024-09-26 4.85 4.97 4.81 4.96 35.0M
2024-09-25 4.83 4.96 4.81 4.84 34.8M
2024-09-24 4.75 4.83 4.68 4.81 34.4M
2024-09-23 4.70 4.80 4.69 4.74 26.2M
2024-09-20 4.66 4.72 4.64 4.70 22.6M
2024-09-19 4.53 4.65 4.49 4.65 25.4M
2024-09-18 4.52 4.54 4.41 4.50 15.9M
2024-09-13 4.60 4.62 4.51 4.53 15.1M
2024-09-12 4.54 4.62 4.54 4.59 21.1M
2024-09-11 4.54 4.56 4.51 4.54 11.7M
2024-09-10 4.50 4.58 4.41 4.56 17.8M
2024-09-09 4.50 4.56 4.45 4.49 14.2M
2024-09-06 4.57 4.60 4.51 4.51 14.7M
2024-09-05 4.53 4.62 4.53 4.57 16.7M
2024-09-04 4.52 4.57 4.51 4.54 17.0M
2024-09-03 4.47 4.55 4.44 4.55 18.0M
2024-09-02 4.53 4.57 4.46 4.47 20.4M
2024-08-30 4.46 4.60 4.45 4.55 30.1M
2024-08-29 4.30 4.48 4.27 4.46 25.9M
2024-08-28 4.28 4.35 4.21 4.32 19.1M
2024-08-27 4.34 4.38 4.26 4.28 19.8M
2024-08-26 4.40 4.41 4.33 4.35 17.4M
2024-08-23 4.28 4.40 4.27 4.37 19.5M
2024-08-22 4.41 4.46 4.27 4.28 21.5M
2024-08-21 4.44 4.52 4.38 4.39 18.0M
2024-08-20 4.55 4.58 4.43 4.44 17.2M
2024-08-19 4.48 4.59 4.47 4.55 19.4M
2024-08-16 4.48 4.51 4.45 4.48 14.0M
2024-08-15 4.39 4.52 4.37 4.47 18.8M
2024-08-14 4.44 4.45 4.40 4.40 12.8M
2024-08-13 4.42 4.46 4.39 4.45 11.4M
2024-08-12 4.46 4.48 4.40 4.43 13.4M
2024-08-09 4.53 4.56 4.48 4.48 18.7M
2024-08-08 4.47 4.55 4.43 4.51 18.7M
2024-08-07 4.52 4.56 4.49 4.50 13.1M
2024-08-06 4.47 4.54 4.47 4.53 16.9M
2024-08-05 4.52 4.62 4.43 4.45 22.8M
2024-08-02 4.57 4.65 4.55 4.56 18.7M
2024-08-01 4.63 4.65 4.57 4.62 20.6M
2024-07-31 4.44 4.63 4.43 4.63 34.1M
2024-07-30 4.35 4.45 4.33 4.44 22.6M
2024-07-29 4.40 4.42 4.34 4.36 23.1M
2024-07-26 4.36 4.43 4.35 4.39 21.4M
2024-07-25 4.29 4.42 4.27 4.35 28.7M
2024-07-24 4.48 4.50 4.30 4.32 56.8M
2024-07-23 4.46 4.78 4.42 4.55 67.0M
2024-07-22 4.45 4.53 4.41 4.47 22.7M
2024-07-19 4.36 4.44 4.32 4.41 16.1M
2024-07-18 4.37 4.39 4.28 4.37 18.6M
2024-07-17 4.41 4.47 4.39 4.39 12.9M
2024-07-16 4.40 4.46 4.36 4.43 12.5M
2024-07-15 4.48 4.50 4.38 4.40 17.5M
2024-07-12 4.53 4.57 4.49 4.51 12.9M
2024-07-11 4.52 4.58 4.49 4.56 17.5M
2024-07-10 4.44 4.52 4.41 4.44 15.5M
2024-07-09 4.33 4.45 4.28 4.45 21.1M
2024-07-08 4.53 4.55 4.36 4.37 21.6M
2024-07-05 4.46 4.55 4.41 4.53 16.3M
2024-07-04 4.62 4.65 4.45 4.46 20.3M
2024-07-03 4.68 4.69 4.60 4.62 18.0M
2024-07-02 4.58 4.73 4.58 4.67 29.2M
2024-07-01 4.52 4.60 4.48 4.58 22.3M
2024-06-28 4.74 4.79 4.51 4.52 42.6M
2024-06-27 4.81 4.85 4.74 4.75 19.8M
2024-06-26 4.50 4.83 4.49 4.82 25.2M
2024-06-25 4.64 4.68 4.48 4.51 19.8M
2024-06-24 4.76 4.78 4.60 4.62 20.6M
2024-06-21 4.79 4.83 4.74 4.79 13.8M
2024-06-20 4.94 4.94 4.79 4.79 15.5M
2024-06-19 4.96 4.99 4.91 4.93 12.9M
2024-06-18 4.85 4.95 4.84 4.95 16.1M
2024-06-17 4.84 4.92 4.81 4.86 17.3M
2024-06-14 4.79 4.85 4.74 4.84 18.4M
2024-06-13 4.86 4.86 4.76 4.81 15.1M
2024-06-12 4.83 4.88 4.80 4.84 12.9M
2024-06-11 4.73 4.85 4.68 4.83 17.7M
2024-06-07 4.74 4.84 4.71 4.75 16.8M
2024-06-06 4.89 4.90 4.68 4.71 26.4M
2024-06-05 4.90 4.95 4.86 4.86 16.4M
2024-06-04 4.88 4.92 4.81 4.89 17.4M
2024-06-03 5.04 5.05 4.86 4.91 19.6M
2024-05-31 4.95 5.05 4.94 5.01 17.0M
2024-05-30 4.92 4.98 4.85 4.95 14.6M
2024-05-29 4.95 5.01 4.91 4.94 12.0M
2024-05-28 4.99 5.04 4.94 4.95 16.1M
2024-05-27 4.98 5.01 4.87 5.00 23.3M
2024-05-24 5.04 5.10 4.98 4.98 20.0M
2024-05-23 5.20 5.21 5.05 5.06 21.9M
2024-05-22 5.14 5.21 5.13 5.19 13.1M
2024-05-21 5.23 5.25 5.15 5.16 18.3M
2024-05-20 5.23 5.32 5.20 5.23 20.9M
2024-05-17 5.15 5.24 5.12 5.23 19.1M
2024-05-16 5.15 5.21 5.14 5.15 18.2M
2024-05-15 5.19 5.21 5.12 5.13 16.8M
2024-05-14 5.21 5.29 5.18 5.20 20.1M
2024-05-13 5.27 5.31 5.19 5.21 19.3M
2024-05-10 5.39 5.41 5.27 5.32 16.7M
2024-05-09 5.35 5.42 5.34 5.39 16.1M
2024-05-08 5.47 5.47 5.32 5.34 19.5M
2024-05-07 5.50 5.52 5.45 5.48 16.7M
2024-05-06 5.56 5.59 5.48 5.51 26.1M
2024-04-30 5.52 5.55 5.41 5.47 22.6M
2024-04-29 5.35 5.54 5.35 5.52 31.1M
2024-04-26 5.09 5.34 5.09 5.34 38.5M
2024-04-25 5.11 5.17 5.01 5.11 26.6M
2024-04-24 5.20 5.24 5.11 5.15 31.3M
2024-04-23 5.18 5.28 5.18 5.23 18.2M
2024-04-22 5.19 5.30 5.11 5.20 21.6M
2024-04-19 5.25 5.31 5.20 5.22 22.2M
2024-04-18 5.28 5.35 5.22 5.27 28.1M
2024-04-17 5.12 5.30 5.12 5.29 29.0M
2024-04-16 5.23 5.30 5.04 5.06 32.2M
2024-04-15 5.22 5.37 5.13 5.28 33.5M
2024-04-12 5.33 5.37 5.19 5.19 27.7M
2024-04-11 5.26 5.42 5.24 5.33 24.0M
2024-04-10 5.38 5.42 5.22 5.29 22.3M
2024-04-09 5.38 5.44 5.36 5.40 15.7M
2024-04-08 5.52 5.52 5.38 5.38 22.1M
2024-04-03 5.63 5.63 5.50 5.52 19.6M
2024-04-02 5.71 5.71 5.58 5.62 19.7M
2024-04-01 5.63 5.73 5.62 5.70 21.4M
2024-03-29 5.60 5.61 5.47 5.60 20.7M
2024-03-28 5.38 5.66 5.36 5.60 34.5M
2024-03-27 5.65 5.65 5.37 5.38 30.3M
2024-03-26 5.76 5.79 5.57 5.64 32.5M
2024-03-25 5.91 5.97 5.75 5.76 34.0M
2024-03-22 5.95 5.99 5.81 5.91 32.0M
2024-03-21 6.01 6.06 5.95 5.97 30.4M
2024-03-20 5.92 6.03 5.91 6.00 29.5M
2024-03-19 6.00 6.07 5.94 5.95 33.9M
2024-03-18 5.95 6.00 5.88 5.97 30.9M
2024-03-15 5.79 5.88 5.73 5.87 20.6M
2024-03-14 5.85 5.89 5.73 5.81 26.5M
2024-03-13 5.85 5.94 5.83 5.88 36.6M
2024-03-12 5.83 5.92 5.79 5.83 25.0M
2024-03-11 5.74 5.83 5.70 5.82 23.5M
2024-03-08 5.66 5.74 5.64 5.74 23.0M
2024-03-07 5.81 5.87 5.66 5.66 29.4M
2024-03-06 5.77 5.85 5.70 5.80 26.7M
2024-03-05 5.89 5.91 5.76 5.80 33.3M
2024-03-04 5.92 6.02 5.86 5.91 41.7M
2024-03-01 5.81 5.91 5.77 5.90 39.4M
2024-02-29 5.55 5.83 5.53 5.77 62.4M
2024-02-28 5.84 5.97 5.60 5.60 50.4M
2024-02-27 5.67 5.84 5.61 5.84 36.6M
2024-02-26 5.71 5.77 5.62 5.69 34.1M
2024-02-23 5.64 5.70 5.54 5.69 35.1M
2024-02-22 5.45 5.59 5.44 5.58 35.7M
2024-02-21 5.42 5.59 5.33 5.44 36.9M
2024-02-20 5.38 5.43 5.30 5.42 27.1M
2024-02-19 5.47 5.53 5.29 5.41 42.0M
2024-02-08 5.20 5.64 5.17 5.39 60.0M
2024-02-07 4.77 5.20 4.77 5.20 67.6M
2024-02-06 4.30 4.77 4.28 4.76 49.7M
2024-02-05 4.62 4.66 4.26 4.34 45.0M
2024-02-02 4.90 5.00 4.47 4.67 42.5M
2024-02-01 4.97 5.09 4.87 4.90 26.6M
2024-01-31 5.24 5.25 4.98 5.00 29.2M
2024-01-30 5.32 5.40 5.24 5.27 15.6M
2024-01-29 5.48 5.53 5.35 5.36 16.0M
2024-01-26 5.49 5.54 5.44 5.47 16.7M
2024-01-25 5.33 5.52 5.28 5.49 23.9M
2024-01-24 5.25 5.34 5.11 5.32 22.8M
2024-01-23 5.13 5.26 5.08 5.22 21.8M
2024-01-22 5.43 5.45 5.11 5.14 24.4M
2024-01-19 5.46 5.50 5.42 5.44 13.7M
2024-01-18 5.45 5.54 5.30 5.48 23.3M
2024-01-17 5.58 5.62 5.48 5.48 15.6M
2024-01-16 5.63 5.64 5.52 5.60 17.0M
2024-01-15 5.66 5.70 5.62 5.64 14.3M
2024-01-12 5.76 5.76 5.66 5.67 17.4M
2024-01-11 5.62 5.78 5.61 5.76 20.0M
2024-01-10 5.69 5.70 5.56 5.61 19.0M
2024-01-09 5.72 5.78 5.66 5.70 20.6M
2024-01-08 5.94 5.95 5.70 5.70 31.5M
2024-01-05 6.10 6.10 5.93 5.95 19.1M
2024-01-04 6.09 6.11 6.03 6.06 16.1M
2024-01-03 6.10 6.14 6.06 6.11 18.4M
2024-01-02 6.17 6.20 6.11 6.11 19.3M