东华软件
sz002065 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.51
涨跌幅
-1.36%
成交量
16,984,900 股
成交额
110,933,912 元
换手率
0.58%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.58 | 6.51 | 6.59 | 6.48 | -1.36% | 16,984,900 | 110,933,912 | 0.58 |
| 2026-10-13 | 6.54 | 6.60 | 6.64 | 6.47 | +0.46% | 23,313,500 | 153,087,936 | 0.79 |
| 2026-10-12 | 6.57 | 6.57 | 6.61 | 6.52 | +0.00% | 20,114,000 | 132,017,728 | 0.68 |
| 2026-10-09 | 6.46 | 6.57 | 6.60 | 6.36 | +2.50% | 28,031,500 | 181,632,752 | 0.95 |
| 2026-10-08 | 6.50 | 6.41 | 6.58 | 6.39 | -1.38% | 18,557,500 | 120,363,520 | 0.63 |
| 2026-09-30 | 6.50 | 6.50 | 6.52 | 6.46 | +0.00% | 13,111,700 | 85,108,968 | 0.45 |
| 2026-09-29 | 6.45 | 6.50 | 6.54 | 6.45 | +0.62% | 13,270,000 | 86,294,536 | 0.45 |
| 2026-09-28 | 6.55 | 6.46 | 6.57 | 6.43 | -1.52% | 18,551,600 | 120,166,136 | 0.63 |
| 2026-09-24 | 6.66 | 6.56 | 6.68 | 6.55 | -1.50% | 22,125,400 | 145,784,624 | 0.75 |
| 2026-09-23 | 6.76 | 6.66 | 6.76 | 6.66 | -2.06% | 23,393,600 | 156,684,000 | 0.79 |
| 2026-09-22 | 6.84 | 6.80 | 6.88 | 6.77 | +0.29% | 35,795,200 | 244,357,696 | 1.22 |
| 2026-09-21 | 6.66 | 6.78 | 6.87 | 6.65 | +1.80% | 37,278,400 | 252,193,536 | 1.27 |
| 2026-09-18 | 6.60 | 6.66 | 6.67 | 6.60 | +1.37% | 19,651,500 | 130,479,552 | 0.67 |
| 2026-09-17 | 6.61 | 6.57 | 6.67 | 6.56 | -1.05% | 16,692,600 | 110,062,336 | 0.57 |
| 2026-09-16 | 6.65 | 6.64 | 6.66 | 6.56 | -0.30% | 20,720,100 | 137,081,600 | 0.70 |
| 2026-09-15 | 6.70 | 6.66 | 6.74 | 6.64 | -0.60% | 16,471,400 | 109,977,032 | 0.56 |
| 2026-09-14 | 6.62 | 6.70 | 6.71 | 6.61 | +0.90% | 18,173,900 | 121,340,728 | 0.62 |
| 2026-09-11 | 6.70 | 6.64 | 6.73 | 6.56 | -1.34% | 27,856,600 | 184,414,544 | 0.95 |
| 2026-09-10 | 6.81 | 6.73 | 6.81 | 6.71 | -1.32% | 20,890,500 | 140,851,824 | 0.71 |
| 2026-09-09 | 6.91 | 6.82 | 6.93 | 6.80 | -1.59% | 26,961,200 | 184,567,824 | 0.92 |
| 2026-09-08 | 6.94 | 6.93 | 6.98 | 6.89 | +0.14% | 19,961,300 | 138,457,120 | 0.68 |
| 2026-09-07 | 6.97 | 6.92 | 7.00 | 6.89 | -0.72% | 29,162,400 | 201,956,784 | 0.99 |
| 2026-09-04 | 6.95 | 6.97 | 7.08 | 6.94 | +0.72% | 35,576,300 | 249,842,832 | 1.21 |
| 2026-09-03 | 6.98 | 6.92 | 7.01 | 6.87 | -0.57% | 23,134,100 | 160,399,136 | 0.79 |
| 2026-09-02 | 7.02 | 6.96 | 7.08 | 6.95 | -1.97% | 26,697,800 | 186,423,040 | 0.91 |
| 2026-09-01 | 7.02 | 7.10 | 7.12 | 6.98 | +0.57% | 51,555,000 | 364,858,080 | 1.75 |
| 2026-08-31 | 6.86 | 7.06 | 7.13 | 6.80 | +1.73% | 52,230,900 | 363,095,904 | 1.77 |
| 2026-08-28 | 6.99 | 6.94 | 7.08 | 6.94 | +0.00% | 41,240,400 | 288,930,688 | 1.40 |
| 2026-08-27 | 6.91 | 6.94 | 6.94 | 6.86 | +0.73% | 23,178,100 | 160,018,256 | 0.79 |
| 2026-08-26 | 6.85 | 6.89 | 6.94 | 6.83 | +0.44% | 22,587,400 | 155,514,672 | 0.77 |
需要全历史数据与程序化访问？
查看 东华软件 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002065 获取全部历史日线。