12:43:01
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 002065开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1东华软件2024-03-26 二5.765.765.645.795.57-2.08%1.12%32515018465万163.72180.7939.71
2东华软件2024-03-27 三5.655.645.385.655.37-4.61%1.04%30295316636万156.17172.4537.88
3东华软件2024-03-28 四5.385.385.605.665.364.09%1.19%34544819197万162.56179.5139.43
4东华软件2024-03-29 五5.605.605.605.615.470.00%0.71%20670911455万162.56179.5139.43
5东华软件2024-04-01 一5.635.605.705.735.621.79%0.74%21350212142万165.46182.7140.13
6东华软件2024-04-02 二5.715.705.625.715.58-1.40%0.68%19707711093万163.14180.1539.57
7东华软件2024-04-03 三5.635.625.525.635.50-1.78%0.68%19604010863万160.24176.9438.86
8东华软件2024-04-08 一5.525.525.385.525.38-2.54%0.76%22133112021万156.17172.4537.88
9东华软件2024-04-09 二5.385.385.405.445.360.37%0.54%1574248498万156.75173.138.02
10东华软件2024-04-10 三5.385.405.295.425.22-2.04%0.77%22292811812万153.56169.5737.24
11东华软件2024-04-11 四5.265.295.335.425.240.76%0.83%23959012808万154.72170.8537.53
12东华软件2024-04-12 五5.335.335.195.375.19-2.63%0.95%27662814507万150.92166.3637.95
13东华软件2024-04-15 一5.225.195.285.375.131.73%1.15%33466617631万153.54169.2538.6
14东华软件2024-04-16 二5.235.285.065.305.04-4.17%1.11%32171616551万147.14162.236.99
15东华软件2024-04-17 三5.125.065.295.305.124.55%1.00%28983415195万153.83169.5738.68
16东华软件2024-04-18 四5.285.295.275.355.22-0.38%0.97%28109014879万153.25168.9338.53
17东华软件2024-04-19 五5.255.275.225.315.20-0.95%0.76%22200211634万151.79167.3338.16
18东华软件2024-04-22 一5.195.225.205.305.11-0.38%0.74%21617711256万151.21166.6938.02
19东华软件2024-04-23 二5.185.205.235.285.180.58%0.62%1815339503万152.08167.6538.24
20东华软件2024-04-24 三5.205.235.155.245.11-1.53%1.08%31331416144万149.76165.0844.44
21东华软件2024-04-25 四5.115.155.115.175.01-0.78%0.92%26641613582万148.59163.844.1
22东华软件2024-04-26 五5.095.115.345.345.094.50%1.32%38527420253万155.28171.1746.08
23东华软件2024-04-29 一5.355.345.525.545.353.37%1.07%31129817030万160.52176.9447.64
24东华软件2024-04-30 二5.525.525.475.555.41-0.91%0.78%22616912355万159.06175.3447.21
25东华软件2024-05-06 一5.565.475.515.595.480.73%0.90%26076614444万160.23176.6247.55
26东华软件2024-05-08 三5.475.485.345.475.32-2.55%0.67%19479710458万155.28171.1746.08
27东华软件2024-05-09 四5.355.345.395.425.340.94%0.55%1609178671万156.74172.7846.51
28东华软件2024-05-10 五5.395.395.325.415.27-1.30%0.58%1673028906万154.7170.5345.91
29东华软件2024-05-13 一5.275.325.215.315.19-2.07%0.66%19332410101万151.5167.0144.96
30东华软件2024-05-14 二5.215.215.205.295.18-0.19%0.69%20139210507万151.21166.6944.88
31东华软件2024-05-15 三5.195.205.135.215.12-1.35%0.58%1679908664万149.18164.4444.27
32东华软件2024-05-16 四5.155.135.155.215.140.39%0.63%1822339435万149.76165.0844.44
33东华软件2024-05-17 五5.155.155.235.245.121.55%0.66%1911359932万152.08167.6545.13
34东华软件2024-05-20 一5.235.235.235.325.200.00%0.72%20872710961万152.08167.6545.13
35东华软件2024-05-21 二5.235.235.165.255.15-1.34%0.63%1828549475万150.05165.444.53
36东华软件2024-05-22 三5.145.165.195.215.130.58%0.45%1309486774万150.92166.3644.79
37东华软件2024-05-23 四5.205.195.065.215.05-2.50%0.75%21868311133万147.14162.243.67
38东华软件2024-05-24 五5.045.064.985.104.98-1.58%0.69%19959010039万144.81159.6342.98
39东华软件2024-05-27 一4.984.985.005.014.870.40%0.80%23278611468万145.4160.2743.15
40东华软件2024-05-28 二4.995.004.955.044.94-1.00%0.55%1611968032万143.94158.6742.72
41东华软件2024-05-29 三4.954.954.945.014.91-0.20%0.41%1202555968万143.65158.3542.63
42东华软件2024-05-30 四4.924.944.954.984.850.20%0.50%1457687189万143.94158.6742.72
43东华软件2024-05-31 五4.954.955.015.054.941.21%0.59%1702838531万145.69160.5943.24
44东华软件2024-06-03 一5.045.014.915.054.86-2.00%0.67%1960129671万142.78157.3942.37
45东华软件2024-06-04 二4.884.914.894.924.81-0.41%0.60%1735558427万142.2156.7542.2
46东华软件2024-06-05 三4.904.894.864.954.86-0.61%0.57%1644688078万141.32155.7941.94
47东华软件2024-06-06 四4.894.864.714.904.68-3.09%0.91%26383312538万136.96150.9840.65
48东华软件2024-06-07 五4.744.714.754.844.710.85%0.58%1676127987万138.13152.2640.99
49东华软件2024-06-11 二4.734.754.834.854.681.68%0.61%1765628447万140.45154.8241.68
50东华软件2024-06-12 三4.834.834.844.884.800.21%0.44%1286796248万140.74155.1541.77
51东华软件2024-06-13 四4.864.844.814.864.76-0.62%0.52%1511537272万139.87154.1841.51
52东华软件2024-06-14 五4.794.814.844.854.740.62%0.63%1837858821万140.74155.1541.77
53东华软件2024-06-17 一4.844.844.864.924.810.41%0.60%1733258447万141.32155.7941.94
54东华软件2024-06-18 二4.854.864.954.954.841.85%0.55%1612457942万143.94158.6742.72
55东华软件2024-06-19 三4.964.954.934.994.91-0.40%0.44%1289786381万143.36158.0342.55
56东华软件2024-06-20 四4.944.934.794.944.79-2.84%0.53%1553507533万139.29153.5441.34
57东华软件2024-06-21 五4.794.794.794.834.740.00%0.47%1380636611万139.29153.5441.34
58东华软件2024-06-24 一4.764.794.624.784.60-3.55%0.71%2062119627万134.35148.0939.87
59东华软件2024-06-25 二4.644.624.514.684.48-2.38%0.68%1978829033万131.15144.5738.92
60东华软件2024-06-26 三4.504.514.824.834.496.87%0.87%25189011789万140.16154.541.6
61东华软件2024-06-27 四4.814.824.754.854.74-1.45%0.68%1981329483万138.13152.2640.99
62东华软件2024-06-28 五4.744.754.524.794.51-4.84%1.46%42597319767万131.44144.8939.01
63东华软件2024-07-01 一4.524.524.584.604.481.33%0.77%22256110109万133.18146.8139.52
64东华软件2024-07-02 二4.584.584.674.734.581.97%1.01%29226613703万135.8149.740.3
65东华软件2024-07-03 三4.684.674.624.694.60-1.07%0.62%1797748333万134.35148.0939.87
66东华软件2024-07-04 四4.624.624.464.654.45-3.46%0.70%2031649177万129.69142.9638.49
67东华软件2024-07-05 五4.464.464.534.554.411.57%0.56%1631727340万131.73145.2139.09
68东华软件2024-07-08 一4.534.534.374.554.36-3.53%0.74%2155719521万127.08140.0837.71
69东华软件2024-07-09 二4.334.324.454.454.283.01%0.73%2108659214万129.4142.6438.4
70东华软件2024-07-10 三4.444.454.444.524.41-0.22%0.53%1545966903万129.11142.3238.32
71东华软件2024-07-11 四4.524.444.564.584.492.70%0.60%1751527959万132.6146.1739.35
72东华软件2024-07-12 五4.534.564.514.574.49-1.10%0.44%1293195855万131.15144.5738.92
73东华软件2024-07-15 一4.484.514.404.504.38-2.44%0.60%1749177714万127.95141.0437.97
74东华软件2024-07-16 二4.404.404.434.464.360.68%0.43%1246275502万128.8214238.23
75东华软件2024-07-17 三4.414.434.394.474.39-0.90%0.44%1287655688万127.66140.7237.88
76东华软件2024-07-18 四4.374.394.374.394.28-0.46%0.64%1858528037万127.08140.0837.71
77东华软件2024-07-19 五4.364.374.414.444.320.92%0.55%1607167050万128.24141.3638.06
78东华软件2024-07-22 一4.454.414.474.534.411.36%0.78%22726210145万129.98143.2938.58
79东华软件2024-07-23 二4.464.474.554.784.421.79%2.30%67017730684万132.31145.8539.27
80东华软件2024-07-24 三4.484.554.324.504.30-5.05%1.95%56792024883万125.62138.4837.28
81东华软件2024-07-25 四4.294.324.354.424.270.69%0.99%28675212485万126.49139.4437.54
82东华软件2024-07-26 五4.364.354.394.434.350.92%0.74%2143879412万127.66140.7237.88
83东华软件2024-07-29 一4.404.394.364.424.34-0.68%0.80%23123910143万126.79139.7637.63
84东华软件2024-07-30 二4.354.364.444.454.331.83%0.78%2262229954万129.11142.3238.32
85东华软件2024-07-31 三4.444.444.634.634.434.28%1.17%34066315556万134.64148.4139.96
86东华软件2024-08-01 四4.634.634.624.654.57-0.22%0.71%2058179499万134.35148.0939.87
87东华软件2024-08-02 五4.574.624.564.654.55-1.30%0.64%1871538627万132.6146.1739.35
88东华软件2024-08-05 一4.524.564.454.624.43-2.41%0.78%22794510300万129.4142.6438.4
89东华软件2024-08-06 二4.474.454.534.544.471.80%0.58%1689177604万131.73145.2139.09
90东华软件2024-08-07 三4.524.534.504.564.49-0.66%0.45%1313335936万130.86144.2538.83
91东华软件2024-08-08 四4.474.504.514.554.430.22%0.64%1867058385万131.15144.5738.92
92东华软件2024-08-09 五4.534.514.484.564.48-0.67%0.64%1868358450万130.27143.6138.66
93东华软件2024-08-12 一4.464.484.434.484.40-1.12%0.46%1344175966万128.8214238.23
94东华软件2024-08-13 二4.424.434.454.464.390.45%0.39%1140265046万129.4142.6438.4
95东华软件2024-08-14 三4.444.454.404.454.40-1.12%0.44%1283975675万127.95141.0437.97
96东华软件2024-08-15 四4.394.404.474.524.371.59%0.65%1883178402万129.98143.2938.58
97东华软件2024-08-16 五4.484.474.484.514.450.22%0.48%1399336275万130.27143.6138.66
98东华软件2024-08-19 一4.484.484.554.594.471.56%0.67%1940488825万132.31145.8539.27
99东华软件2024-08-20 二4.554.554.444.584.43-2.42%0.59%1723097705万129.11142.3238.32
100东华软件2024-08-21 三4.444.444.394.524.38-1.13%0.62%1803658032万127.66140.7237.88
101东华软件2024-08-22 四4.414.394.284.464.27-2.51%0.74%2150049332万124.46137.1936.94
102东华软件2024-08-23 五4.284.284.374.404.272.10%0.67%1946688462万127.08140.0837.71
103东华软件2024-08-26 一4.404.374.354.414.33-0.46%0.60%1742647607万126.49139.4437.54
104东华软件2024-08-27 二4.344.354.284.384.26-1.61%0.68%1980108504万124.46137.1947.82
105东华软件2024-08-28 三4.284.284.324.354.210.93%0.66%1909298198万125.62138.4848.27
106东华软件2024-08-29 四4.304.324.464.484.273.24%0.89%25938611462万129.69142.9649.83
107东华软件2024-08-30 五4.464.464.554.604.452.02%1.04%30122113744万132.31145.8550.84
108东华软件2024-09-02 一4.534.554.474.574.46-1.76%0.70%2036829200万129.98143.2949.94
109东华软件2024-09-03 二4.474.474.554.554.441.79%0.62%1802448112万132.31145.8550.84
110东华软件2024-09-04 三4.524.554.544.574.51-0.22%0.59%1701167736万132.02145.5350.73
111东华软件2024-09-05 四4.534.544.574.624.530.66%0.58%1673227655万132.89146.4951.06
112东华软件2024-09-06 五4.574.574.514.604.51-1.31%0.50%1467296672万131.15144.5750.39
113东华软件2024-09-09 一4.504.514.494.564.45-0.44%0.49%1420876383万130.57143.9350.17
114东华软件2024-09-10 二4.504.494.564.584.411.56%0.61%1775297967万132.6146.1750.95
115东华软件2024-09-11 三4.544.564.544.564.51-0.44%0.40%1165425281万132.02145.5350.73
116东华软件2024-09-12 四4.544.544.594.624.541.10%0.73%2114779712万133.47147.1351.29
117东华软件2024-09-13 五4.604.594.534.624.51-1.31%0.52%1508476878万131.73145.2150.62
118东华软件2024-09-18 三4.524.534.504.544.41-0.66%0.55%1590167107万130.86144.2550.28
119东华软件2024-09-19 四4.534.504.654.654.493.33%0.87%25371811662万135.22149.0551.96
120东华软件2024-09-20 五4.664.654.704.724.641.08%0.78%22611510601万136.67150.6652.51
121东华软件2024-09-23 一4.704.704.744.804.690.85%0.90%26164512442万137.84151.9452.96
122东华软件2024-09-24 二4.754.744.814.834.681.48%1.18%34405916421万139.87154.1853.74
123东华软件2024-09-25 三4.834.814.844.964.810.62%1.20%34832717033万140.74155.1554.08
124东华软件2024-09-26 四4.854.844.964.974.812.48%1.20%35030617134万144.23158.9955.42
125东华软件2024-09-27 五5.034.965.205.275.024.84%2.33%67687334747万151.21166.6958.1
126东华软件2024-09-30 一5.445.205.725.725.4210.00%3.81%110733262382万166.33183.3563.91
127东华软件2024-10-08 二6.295.726.296.295.919.97%5.17%150397693318万182.91201.6270.28
128东华软件2024-10-09 三6.246.296.066.435.93-3.66%4.85%141145387651万176.22194.2567.71
129东华软件2024-10-10 四6.136.065.796.245.75-4.46%3.70%107575463743万168.37185.664.69
130东华软件2024-10-11 五5.815.795.575.875.50-3.80%2.41%69946339568万161.97178.5562.24
131东华软件2024-10-14 一5.595.575.805.805.434.13%2.75%79973744976万168.66185.9264.81
132东华软件2024-10-15 二5.755.805.806.095.640.00%4.34%126219074769万168.66185.9264.81
133东华软件2024-10-16 三5.705.805.755.845.67-0.86%2.24%65192437493万167.21184.3264.25
134东华软件2024-10-17 四5.845.755.815.955.801.04%2.75%79964446925万168.95186.2464.92
135东华软件2024-10-18 五5.805.815.996.105.703.10%3.58%104136361627万174.18192.0166.93
136东华软件2024-10-21 一6.115.996.106.176.011.84%3.52%102224662300万177.38195.5368.16
137东华软件2024-10-22 二6.106.105.966.105.90-2.30%2.80%81553048659万173.31191.0566.59
138东华软件2024-10-23 三5.965.965.946.055.89-0.34%2.29%66461839780万172.73190.4166.37
139东华软件2024-10-24 四5.915.945.915.955.85-0.51%1.51%43869225868万171.86189.4466.03
140东华软件2024-10-25 五5.935.915.955.995.900.68%1.57%45579227062万173.02190.7366.48
141东华软件2024-10-28 一5.955.956.026.025.931.18%1.87%54380732517万175.06192.9749.44
142东华软件2024-10-29 二6.106.026.236.386.083.49%5.25%152638195761万181.16199.751.17
143东华软件2024-10-30 三6.286.236.856.856.259.95%7.37%2143581141322万199.19219.5856.26
144东华软件2024-10-31 四7.246.857.327.547.026.86%12.49%3632572267102万212.86234.6460.12

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:口算训练 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总