东华软件（002065）历史行情
以下为东华软件近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.460 | 6.570 | 6.600 | 6.360 | 0.160 | 2.496% | 28.03万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.500 | 6.410 | 6.580 | 6.390 | -0.090 | -1.385% | 18.56万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.500 | 6.500 | 6.520 | 6.460 | 0.000 | 0.000% | 1,311.17万 | 0.85亿 | 0.445% |
| 2026-10-06 | 6.500 | 6.500 | 6.520 | 6.460 | 0.000 | 0.000% | 1,311.17万 | 0.85亿 | 0.445% |
| 2026-10-05 | 6.500 | 6.500 | 6.520 | 6.460 | 0.000 | 0.000% | 1,311.17万 | 0.85亿 | 0.445% |
| 2026-10-02 | 6.500 | 6.500 | 6.520 | 6.460 | 0.000 | 0.000% | 1,311.17万 | 0.85亿 | 0.445% |
| 2026-10-01 | 6.500 | 6.500 | 6.520 | 6.460 | 0.000 | 0.000% | 1,311.17万 | 0.85亿 | 0.445% |
| 2026-09-30 | 6.500 | 6.500 | 6.520 | 6.460 | 0.000 | 0.000% | 13.11万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.450 | 6.500 | 6.540 | 6.450 | 0.040 | 0.619% | 13.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.550 | 6.460 | 6.570 | 6.430 | -0.100 | -1.524% | 18.55万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.660 | 6.560 | 6.680 | 6.550 | -0.100 | -1.502% | 2,212.55万 | 1.46亿 | 0.751% |
| 2026-09-24 | 6.660 | 6.560 | 6.680 | 6.550 | -0.100 | -1.502% | 22.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.760 | 6.660 | 6.760 | 6.660 | -0.140 | -2.059% | 23.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.840 | 6.800 | 6.880 | 6.770 | 0.020 | 0.295% | 35.80万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.660 | 6.780 | 6.870 | 6.650 | 0.120 | 1.802% | 37.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.600 | 6.660 | 6.670 | 6.600 | 0.090 | 1.370% | 19.65万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.610 | 6.570 | 6.670 | 6.560 | -0.070 | -1.054% | 16.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.650 | 6.640 | 6.660 | 6.560 | -0.020 | -0.300% | 20.72万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.700 | 6.660 | 6.740 | 6.640 | -0.040 | -0.597% | 16.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.620 | 6.700 | 6.710 | 6.610 | 0.060 | 0.904% | 18.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.700 | 6.640 | 6.730 | 6.560 | -0.090 | -1.337% | 27.86万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.810 | 6.730 | 6.810 | 6.710 | -0.090 | -1.320% | 20.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.910 | 6.820 | 6.930 | 6.800 | -0.110 | -1.587% | 26.96万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.940 | 6.930 | 6.980 | 6.890 | 0.010 | 0.145% | 19.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.970 | 6.920 | 7.000 | 6.890 | -0.050 | -0.717% | 29.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.950 | 6.970 | 7.080 | 6.940 | 0.050 | 0.723% | 35.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.980 | 6.920 | 7.010 | 6.870 | -0.040 | -0.575% | 23.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.020 | 6.960 | 7.080 | 6.950 | -0.140 | -1.972% | 26.70万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.020 | 7.100 | 7.120 | 6.980 | 0.040 | 0.567% | 51.56万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.860 | 7.060 | 7.130 | 6.800 | 0.120 | 1.729% | 52.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.990 | 6.940 | 7.080 | 6.940 | 0.000 | 0.000% | 41.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.910 | 6.940 | 6.940 | 6.860 | 0.050 | 0.726% | 23.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.850 | 6.890 | 6.940 | 6.830 | 0.030 | 0.437% | 22.59万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.760 | 6.860 | 6.880 | 6.760 | 0.060 | 0.882% | 23.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.900 | 6.800 | 6.920 | 6.750 | -0.110 | -1.592% | 26.34万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.850 | 6.910 | 6.990 | 6.770 | 0.010 | 0.145% | 31.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.910 | 6.900 | 6.950 | 6.860 | 0.010 | 0.145% | 29.50万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.070 | 6.890 | 7.090 | 6.860 | -0.270 | -3.771% | 47.62万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.300 | 7.160 | 7.300 | 7.040 | -0.150 | -2.052% | 70.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.340 | 7.310 | 7.380 | 7.220 | -0.070 | -0.949% | 48.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.510 | 7.380 | 7.680 | 7.300 | -0.180 | -2.381% | 78.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.490 | 7.560 | 8.190 | 7.460 | 0.110 | 1.477% | 139.24万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.470 | 7.450 | 7.510 | 7.360 | 0.040 | 0.540% | 32.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.410 | 7.410 | 7.530 | 7.310 | -0.040 | -0.537% | 35.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.350 | 7.450 | 7.540 | 7.320 | 0.100 | 1.361% | 42.32万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.450 | 7.350 | 7.470 | 7.160 | -0.100 | -1.342% | 54.06万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.550 | 7.450 | 7.650 | 7.410 | -0.130 | -1.715% | 51.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.640 | 7.580 | 7.760 | 7.540 | -0.020 | -0.263% | 76.21万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.450 | 7.600 | 7.690 | 7.430 | 0.150 | 2.013% | 73.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.330 | 7.450 | 7.500 | 7.250 | 0.210 | 2.901% | 67.81万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.950 | 7.240 | 7.340 | 6.950 | 0.360 | 5.233% | 89.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.860 | 6.880 | 7.040 | 6.830 | -0.040 | -0.578% | 41.54万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.860 | 6.920 | 6.960 | 6.800 | 0.080 | 1.170% | 40.75万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.720 | 6.840 | 6.880 | 6.700 | 0.060 | 0.885% | 37.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.600 | 6.780 | 6.800 | 6.470 | 0.150 | 2.262% | 34.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.850 | 6.630 | 6.920 | 6.630 | -0.300 | -4.329% | 47.85万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.980 | 6.930 | 6.980 | 6.840 | -0.090 | -1.282% | 39.53万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.970 | 7.020 | 7.090 | 6.880 | 0.050 | 0.717% | 55.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.800 | 6.970 | 7.050 | 6.750 | 0.030 | 0.432% | 59.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.760 | 6.940 | 6.970 | 6.740 | 0.210 | 3.120% | 49.66万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.050 | 6.730 | 7.120 | 6.660 | -0.310 | -4.403% | 59.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.890 | 7.040 | 7.180 | 6.850 | 0.120 | 1.734% | 48.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.870 | 6.920 | 7.020 | 6.840 | 0.020 | 0.290% | 34.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.000 | 6.900 | 7.040 | 6.740 | -0.090 | -1.288% | 42.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.150 | 6.990 | 7.200 | 6.890 | -0.170 | -2.374% | 50.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.970 | 7.160 | 7.310 | 6.930 | 0.190 | 2.726% | 57.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.930 | 6.970 | 7.010 | 6.780 | -0.030 | -0.429% | 42.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.720 | 7.000 | 7.030 | 6.720 | 0.290 | 4.322% | 55.93万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.860 | 6.710 | 6.930 | 6.700 | -0.150 | -2.187% | 27.26万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.030 | 6.860 | 7.040 | 6.860 | -0.170 | -2.418% | 29.36万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.060 | 7.030 | 7.120 | 6.980 | -0.010 | -0.142% | 29.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.150 | 7.040 | 7.210 | 7.010 | -0.070 | -0.985% | 36.14万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.090 | 7.110 | 7.230 | 7.080 | 0.020 | 0.282% | 41.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.890 | 7.090 | 7.140 | 6.830 | 0.200 | 2.903% | 40.11万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.950 | 6.890 | 7.110 | 6.870 | -0.060 | -0.863% | 38.22万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.150 | 6.950 | 7.440 | 6.950 | -0.260 | -3.606% | 44.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.350 | 7.210 | 7.440 | 7.180 | -0.180 | -2.436% | 39.30万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.350 | 7.390 | 7.430 | 7.180 | 0.000 | 0.000% | 42.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.390 | 7.390 | 7.530 | 7.350 | -0.010 | -0.135% | 41.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.210 | 7.400 | 7.420 | 7.130 | 0.140 | 1.928% | 44.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.250 | 7.260 | 7.360 | 7.220 | -0.060 | -0.820% | 32.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.200 | 7.320 | 7.450 | 7.170 | 0.070 | 0.966% | 42.34万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.200 | 7.250 | 7.400 | 7.100 | 0.060 | 0.834% | 43.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.000 | 7.190 | 7.200 | 7.000 | 0.240 | 3.453% | 40.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.910 | 6.950 | 7.050 | 6.860 | 0.110 | 1.608% | 40.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.050 | 6.840 | 7.070 | 6.770 | -0.260 | -3.662% | 43.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.300 | 7.100 | 7.370 | 7.040 | -0.240 | -3.270% | 42.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.050 | 7.340 | 7.430 | 6.930 | 0.360 | 5.158% | 59.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.070 | 6.980 | 7.200 | 6.920 | -0.250 | -3.458% | 41.48万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.230 | 7.230 | 7.350 | 7.180 | 0.000 | 0.000% | 33.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.360 | 7.230 | 7.430 | 7.190 | -0.170 | -2.297% | 34.65万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.480 | 7.400 | 7.600 | 7.370 | -0.080 | -1.070% | 31.18万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.600 | 7.480 | 7.610 | 7.410 | -0.110 | -1.449% | 31.41万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.380 | 7.590 | 7.670 | 7.380 | 0.210 | 2.846% | 42.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.600 | 7.380 | 7.680 | 7.350 | -0.150 | -1.992% | 39.89万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.680 | 7.530 | 7.680 | 7.380 | -0.140 | -1.825% | 45.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.890 | 7.670 | 7.940 | 7.660 | -0.250 | -3.157% | 36.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.000 | 7.920 | 8.000 | 7.810 | -0.100 | -1.247% | 37.10万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.000 | 8.020 | 8.080 | 7.890 | 0.020 | 0.250% | 33.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.050 | 8.000 | 8.070 | 7.920 | 0.030 | 0.376% | 29.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.230 | 7.970 | 8.320 | 7.950 | -0.210 | -2.567% | 42.47万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.400 | 8.180 | 8.430 | 8.150 | -0.280 | -3.310% | 38.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.370 | 8.460 | 8.480 | 8.310 | 0.140 | 1.683% | 40.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.200 | 8.320 | 8.390 | 8.170 | 0.090 | 1.094% | 30.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.320 | 8.230 | 8.440 | 8.180 | -0.110 | -1.319% | 40.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.610 | 8.340 | 8.700 | 8.330 | -0.250 | -2.910% | 47.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.430 | 8.590 | 8.600 | 8.390 | 0.130 | 1.537% | 43.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.640 | 8.460 | 8.670 | 8.430 | -0.210 | -2.422% | 47.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.800 | 8.670 | 8.820 | 8.620 | -0.080 | -0.914% | 64.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.580 | 8.750 | 8.980 | 8.550 | 0.190 | 2.220% | 94.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.490 | 8.560 | 8.580 | 8.430 | 0.100 | 1.182% | 48.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.230 | 8.460 | 8.550 | 8.230 | 0.280 | 3.423% | 69.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.170 | 8.180 | 8.250 | 8.120 | 0.000 | 0.000% | 33.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.080 | 8.180 | 8.220 | 8.060 | 0.090 | 1.112% | 28.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.300 | 8.090 | 8.300 | 8.030 | -0.220 | -2.647% | 37.80万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.260 | 8.310 | 8.360 | 8.140 | 0.050 | 0.605% | 29.60万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.260 | 8.260 | 8.400 | 8.100 | -0.020 | -0.242% | 35.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.350 | 8.280 | 8.450 | 8.250 | -0.120 | -1.429% | 27.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.160 | 8.400 | 8.430 | 8.160 | 0.090 | 1.083% | 38.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.400 | 8.310 | 8.420 | 8.260 | -0.140 | -1.657% | 31.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.390 | 8.450 | 8.480 | 8.360 | 0.050 | 0.595% | 27.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.380 | 8.400 | 8.440 | 8.340 | -0.020 | -0.238% | 26.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.300 | 8.420 | 8.450 | 8.300 | 0.120 | 1.446% | 33.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.410 | 8.300 | 8.440 | 8.290 | -0.080 | -0.955% | 29.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.390 | 8.380 | 8.470 | 8.290 | 0.080 | 0.964% | 30.92万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.240 | 8.300 | 8.330 | 8.210 | 0.000 | 0.000% | 27.20万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.270 | 8.290 | 8.410 | 8.270 | 0.000 | 0.000% | 39.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.210 | 8.130 | 8.240 | 8.120 | 0.000 | 0.000% | 32.00万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.950 | 8.300 | 8.310 | 7.950 | 0.000 | 0.000% | 60.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.830 | 7.790 | 7.870 | 7.760 | 0.000 | 0.000% | 16.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.920 | 7.790 | 7.950 | 7.760 | 0.000 | 0.000% | 19.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.010 | 7.890 | 8.030 | 7.850 | 0.000 | 0.000% | 24.13万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.040 | 8.050 | 8.070 | 8.000 | 0.000 | 0.000% | 26.02万 | 0.00亿 | 0.000% |