东软集团 sh.600718
8.61
-0.12%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.66 | 8.71 | 8.51 | 8.61 | -0.12% | 1.11 | 1.08% |
| 2026-05-21 | 8.84 | 8.96 | 8.57 | 8.62 | -2.16% | 1.31 | 1.25% |
| 2026-05-20 | 9.02 | 9.04 | 8.78 | 8.81 | -2.44% | 0.99 | 0.93% |
| 2026-05-19 | 8.92 | 9.08 | 8.88 | 9.03 | +1.92% | 1.37 | 1.27% |
| 2026-05-18 | 8.70 | 8.89 | 8.66 | 8.86 | +1.61% | 1.03 | 0.98% |
| 2026-05-15 | 8.83 | 8.90 | 8.66 | 8.72 | -1.13% | 1.38 | 1.31% |
| 2026-05-14 | 9.15 | 9.22 | 8.82 | 8.82 | -3.40% | 1.71 | 1.59% |
| 2026-05-13 | 9.20 | 9.20 | 9.07 | 9.13 | 0.00% | 0.90 | 0.82% |
| 2026-05-12 | 9.33 | 9.36 | 9.11 | 9.13 | -2.46% | 1.00 | 0.91% |
| 2026-05-11 | 9.30 | 9.39 | 9.20 | 9.36 | +0.65% | 1.41 | 1.26% |
| 2026-05-08 | 9.22 | 9.44 | 9.21 | 9.30 | +0.98% | 1.68 | 1.50% |
| 2026-05-07 | 9.07 | 9.23 | 9.07 | 9.21 | +1.77% | 1.64 | 1.50% |
| 2026-05-06 | 8.89 | 9.09 | 8.88 | 9.05 | +2.38% | 1.46 | 1.35% |
| 2026-04-30 | 8.84 | 8.95 | 8.83 | 8.84 | -0.23% | 1.28 | 1.21% |
| 2026-04-29 | 8.85 | 8.90 | 8.70 | 8.86 | -2.32% | 1.85 | 1.75% |
| 2026-04-28 | 9.07 | 9.09 | 8.96 | 9.07 | -0.44% | 1.37 | 1.27% |
| 2026-04-27 | 8.98 | 9.12 | 8.88 | 9.11 | +1.33% | 1.13 | 1.04% |
| 2026-04-24 | 9.03 | 9.07 | 8.86 | 8.99 | -0.66% | 1.33 | 1.24% |
| 2026-04-23 | 9.07 | 9.14 | 8.96 | 9.05 | -0.88% | 1.48 | 1.37% |
| 2026-04-22 | 8.95 | 9.14 | 8.93 | 9.13 | +1.67% | 1.34 | 1.24% |