东华软件(002065)股票信息
| 股票代码 | 002065 |
| 股票名称 | 东华软件 |
| 最新价/元 | 5.72 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 5.72 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.20 |
| 今开/元 | 5.44 |
| 最高/元 | 5.72 |
| 最低/元 | 5.42 |
| 成交量/手 | 1107331.94 |
| 成交额/万 | 62382.16 |
| 股净值/元 | 41.81 |
| 市净率 | 1.56 |
| 总市值/万 | 1833535.92 |
| 流通值/万 | 1663331.18 |
| 换手率/% | 3.81 |
| 入市日期 | 2006-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
东华软件(002065)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.44 | 5.72 | 0.52 | 10.00 | 1107331.94 | 62382.16 | 3.81 |
| 2024-09-27 | 5.03 | 5.20 | 0.24 | 4.84 | 676873.36 | 34746.71 | 2.33 |
| 2024-09-26 | 4.85 | 4.96 | 0.12 | 2.48 | 350306.27 | 17134.45 | 1.20 |
| 2024-09-25 | 4.83 | 4.84 | 0.03 | 0.62 | 348327.36 | 17033.10 | 1.20 |
| 2024-09-24 | 4.75 | 4.81 | 0.07 | 1.48 | 344058.68 | 16421.02 | 1.18 |
| 2024-09-23 | 4.70 | 4.74 | 0.04 | 0.85 | 261644.74 | 12441.91 | 0.90 |
| 2024-09-20 | 4.66 | 4.70 | 0.05 | 1.08 | 226115.00 | 10600.82 | 0.78 |
| 2024-09-19 | 4.53 | 4.65 | 0.15 | 3.33 | 253717.58 | 11661.99 | 0.87 |
| 2024-09-18 | 4.52 | 4.50 | -0.03 | -0.66 | 159016.49 | 7106.67 | 0.55 |
| 2024-09-13 | 4.60 | 4.53 | -0.06 | -1.31 | 150847.00 | 6877.77 | 0.52 |
| 2024-09-12 | 4.54 | 4.59 | 0.05 | 1.10 | 211477.05 | 9711.76 | 0.73 |
| 2024-09-11 | 4.54 | 4.54 | -0.02 | -0.44 | 116541.79 | 5281.08 | 0.40 |
| 2024-09-10 | 4.50 | 4.56 | 0.07 | 1.56 | 177528.86 | 7966.59 | 0.61 |
| 2024-09-09 | 4.50 | 4.49 | -0.02 | -0.44 | 142087.49 | 6383.07 | 0.49 |
| 2024-09-06 | 4.57 | 4.51 | -0.06 | -1.31 | 146729.00 | 6672.08 | 0.50 |
| 2024-09-05 | 4.53 | 4.57 | 0.03 | 0.66 | 167322.21 | 7655.30 | 0.58 |
| 2024-09-04 | 4.52 | 4.54 | -0.01 | -0.22 | 170115.67 | 7735.93 | 0.59 |
| 2024-09-03 | 4.47 | 4.55 | 0.08 | 1.79 | 180243.82 | 8111.73 | 0.62 |
| 2024-09-02 | 4.53 | 4.47 | -0.08 | -1.76 | 203682.00 | 9199.77 | 0.70 |
| 2024-08-30 | 4.46 | 4.55 | 0.09 | 2.02 | 301221.32 | 13743.57 | 1.04 |
| 2024-08-29 | 4.30 | 4.46 | 0.14 | 3.24 | 259385.55 | 11461.75 | 0.89 |
| 2024-08-28 | 4.28 | 4.32 | 0.04 | 0.94 | 190929.24 | 8198.02 | 0.66 |
| 2024-08-27 | 4.34 | 4.28 | -0.07 | -1.61 | 198009.91 | 8504.22 | 0.68 |
| 2024-08-26 | 4.40 | 4.35 | -0.02 | -0.46 | 174264.00 | 7606.84 | 0.60 |
| 2024-08-23 | 4.28 | 4.37 | 0.09 | 2.10 | 194668.00 | 8462.26 | 0.67 |
| 2024-08-22 | 4.41 | 4.28 | -0.11 | -2.51 | 215003.58 | 9332.35 | 0.74 |
| 2024-08-21 | 4.44 | 4.39 | -0.05 | -1.13 | 180364.50 | 8031.62 | 0.62 |
| 2024-08-20 | 4.55 | 4.44 | -0.11 | -2.42 | 172309.00 | 7705.14 | 0.59 |
| 2024-08-19 | 4.48 | 4.55 | 0.07 | 1.56 | 194047.65 | 8824.68 | 0.67 |
| 2024-08-16 | 4.48 | 4.48 | 0.01 | 0.22 | 139933.22 | 6274.75 | 0.48 |
| 2024-08-15 | 4.39 | 4.47 | 0.07 | 1.59 | 188317.08 | 8402.22 | 0.65 |
| 2024-08-14 | 4.44 | 4.40 | -0.05 | -1.12 | 128397.13 | 5675.48 | 0.44 |
| 2024-08-13 | 4.42 | 4.45 | 0.02 | 0.45 | 114026.00 | 5046.05 | 0.39 |
| 2024-08-12 | 4.46 | 4.43 | -0.05 | -1.12 | 134416.89 | 5966.49 | 0.46 |
| 2024-08-09 | 4.53 | 4.48 | -0.03 | -0.67 | 186834.89 | 8449.68 | 0.64 |
| 2024-08-08 | 4.47 | 4.51 | 0.01 | 0.22 | 186704.82 | 8384.93 | 0.64 |
| 2024-08-07 | 4.52 | 4.50 | -0.03 | -0.66 | 131333.42 | 5936.44 | 0.45 |
| 2024-08-06 | 4.47 | 4.53 | 0.08 | 1.80 | 168916.60 | 7603.99 | 0.58 |
| 2024-08-05 | 4.52 | 4.45 | -0.11 | -2.41 | 227945.00 | 10299.58 | 0.78 |
| 2024-08-02 | 4.57 | 4.56 | -0.06 | -1.30 | 187153.00 | 8626.74 | 0.64 |
| 2024-08-01 | 4.63 | 4.62 | -0.01 | -0.22 | 205816.99 | 9498.84 | 0.71 |
| 2024-07-31 | 4.44 | 4.63 | 0.19 | 4.28 | 340662.99 | 15555.59 | 1.17 |
| 2024-07-30 | 4.35 | 4.44 | 0.08 | 1.84 | 226222.00 | 9953.76 | 0.78 |
| 2024-07-29 | 4.40 | 4.36 | -0.03 | -0.68 | 231239.33 | 10143.46 | 0.80 |
| 2024-07-26 | 4.36 | 4.39 | 0.04 | 0.92 | 214387.04 | 9412.43 | 0.74 |
| 2024-07-25 | 4.29 | 4.35 | 0.03 | 0.69 | 286751.52 | 12484.80 | 0.99 |
| 2024-07-24 | 4.48 | 4.32 | -0.23 | -5.06 | 567920.25 | 24883.40 | 1.95 |
| 2024-07-23 | 4.46 | 4.55 | 0.08 | 1.79 | 670176.83 | 30683.61 | 2.30 |
| 2024-07-22 | 4.45 | 4.47 | 0.06 | 1.36 | 227261.52 | 10144.52 | 0.78 |
| 2024-07-19 | 4.36 | 4.41 | 0.04 | 0.92 | 160716.00 | 7050.31 | 0.55 |
| 2024-07-18 | 4.37 | 4.37 | -0.02 | -0.46 | 185851.76 | 8036.81 | 0.64 |
| 2024-07-17 | 4.41 | 4.39 | -0.04 | -0.90 | 128765.00 | 5687.50 | 0.44 |
| 2024-07-16 | 4.40 | 4.43 | 0.03 | 0.68 | 124627.00 | 5501.65 | 0.43 |
| 2024-07-15 | 4.48 | 4.40 | -0.11 | -2.44 | 174917.04 | 7713.56 | 0.60 |
| 2024-07-12 | 4.53 | 4.51 | -0.05 | -1.10 | 129318.71 | 5854.85 | 0.44 |
| 2024-07-11 | 4.52 | 4.56 | 0.12 | 2.70 | 175151.68 | 7958.72 | 0.60 |
| 2024-07-10 | 4.44 | 4.44 | -0.01 | -0.23 | 154595.73 | 6903.39 | 0.53 |
| 2024-07-09 | 4.33 | 4.45 | 0.13 | 3.01 | 210864.88 | 9213.55 | 0.73 |
| 2024-07-08 | 4.53 | 4.37 | -0.16 | -3.53 | 215571.12 | 9520.57 | 0.74 |
| 2024-07-05 | 4.46 | 4.53 | 0.07 | 1.57 | 163172.10 | 7340.27 | 0.56 |
| 2024-07-04 | 4.62 | 4.46 | -0.16 | -3.46 | 203164.01 | 9176.54 | 0.70 |
| 2024-07-03 | 4.68 | 4.62 | -0.05 | -1.07 | 179774.00 | 8332.55 | 0.62 |
| 2024-07-02 | 4.58 | 4.67 | 0.09 | 1.97 | 292266.12 | 13702.98 | 1.01 |
| 2024-07-01 | 4.52 | 4.58 | 0.06 | 1.33 | 222561.38 | 10108.69 | 0.77 |
| 2024-06-28 | 4.74 | 4.52 | -0.23 | -4.84 | 425972.90 | 19766.74 | 1.46 |
| 2024-06-27 | 4.81 | 4.75 | -0.07 | -1.45 | 198131.90 | 9483.02 | 0.68 |
| 2024-06-26 | 4.50 | 4.82 | 0.31 | 6.87 | 251889.51 | 11788.61 | 0.87 |
| 2024-06-25 | 4.64 | 4.51 | -0.11 | -2.38 | 197882.47 | 9033.47 | 0.68 |
| 2024-06-24 | 4.76 | 4.62 | -0.17 | -3.55 | 206211.27 | 9627.11 | 0.71 |
| 2024-06-21 | 4.79 | 4.79 | 0.00 | 0.00 | 138063.02 | 6611.44 | 0.47 |
| 2024-06-20 | 4.94 | 4.79 | -0.14 | -2.84 | 155350.00 | 7533.04 | 0.53 |
| 2024-06-19 | 4.96 | 4.93 | -0.02 | -0.40 | 128977.98 | 6380.94 | 0.44 |
| 2024-06-18 | 4.85 | 4.95 | 0.09 | 1.85 | 161245.25 | 7941.57 | 0.55 |
| 2024-06-17 | 4.84 | 4.86 | 0.02 | 0.41 | 173325.00 | 8446.85 | 0.60 |
| 2024-06-14 | 4.79 | 4.84 | 0.03 | 0.62 | 183784.62 | 8820.88 | 0.63 |
| 2024-06-13 | 4.86 | 4.81 | -0.03 | -0.62 | 151153.00 | 7271.92 | 0.52 |
| 2024-06-12 | 4.83 | 4.84 | 0.01 | 0.21 | 128678.74 | 6248.43 | 0.44 |
| 2024-06-11 | 4.73 | 4.83 | 0.08 | 1.68 | 176562.24 | 8447.44 | 0.61 |
| 2024-06-07 | 4.74 | 4.75 | 0.04 | 0.85 | 167611.73 | 7987.26 | 0.58 |
| 2024-06-06 | 4.89 | 4.71 | -0.15 | -3.09 | 263833.00 | 12538.31 | 0.91 |
| 2024-06-05 | 4.90 | 4.86 | -0.03 | -0.61 | 164467.54 | 8077.92 | 0.57 |
| 2024-06-04 | 4.88 | 4.89 | -0.02 | -0.41 | 173554.91 | 8427.01 | 0.60 |
| 2024-06-03 | 5.04 | 4.91 | -0.10 | -2.00 | 196012.00 | 9671.16 | 0.67 |
| 2024-05-31 | 4.95 | 5.01 | 0.06 | 1.21 | 170283.48 | 8530.69 | 0.59 |
| 2024-05-30 | 4.92 | 4.95 | 0.01 | 0.20 | 145768.00 | 7188.84 | 0.50 |
| 2024-05-29 | 4.95 | 4.94 | -0.01 | -0.20 | 120254.91 | 5967.65 | 0.41 |
| 2024-05-28 | 4.99 | 4.95 | -0.05 | -1.00 | 161196.03 | 8032.01 | 0.55 |
| 2024-05-27 | 4.98 | 5.00 | 0.02 | 0.40 | 232786.35 | 11468.06 | 0.80 |
| 2024-05-24 | 5.04 | 4.98 | -0.08 | -1.58 | 199590.31 | 10038.83 | 0.69 |
| 2024-05-23 | 5.20 | 5.06 | -0.13 | -2.51 | 218682.89 | 11133.01 | 0.75 |
| 2024-05-22 | 5.14 | 5.19 | 0.03 | 0.58 | 130947.59 | 6773.63 | 0.45 |
| 2024-05-21 | 5.23 | 5.16 | -0.07 | -1.34 | 182854.20 | 9474.85 | 0.63 |
| 2024-05-20 | 5.23 | 5.23 | 0.00 | 0.00 | 208727.23 | 10960.57 | 0.72 |
| 2024-05-17 | 5.15 | 5.23 | 0.08 | 1.55 | 191135.17 | 9931.91 | 0.66 |
| 2024-05-16 | 5.15 | 5.15 | 0.02 | 0.39 | 182232.94 | 9435.07 | 0.63 |
| 2024-05-15 | 5.19 | 5.13 | -0.07 | -1.35 | 167989.63 | 8664.37 | 0.58 |
| 2024-05-14 | 5.21 | 5.20 | -0.01 | -0.19 | 201391.71 | 10506.66 | 0.69 |
| 2024-05-13 | 5.27 | 5.21 | -0.11 | -2.07 | 193324.00 | 10100.80 | 0.66 |
| 2024-05-10 | 5.39 | 5.32 | -0.07 | -1.30 | 167302.00 | 8905.66 | 0.58 |
| 2024-05-09 | 5.35 | 5.39 | 0.05 | 0.94 | 160917.26 | 8671.36 | 0.55 |
日K线
周K线
月K线
