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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.31 | 10.46 | 10.23 | 10.30 | 0.00% | 2.90 | 2.36% |
| 2025-08-18 | 10.14 | 10.31 | 10.08 | 10.30 | +1.98% | 3.73 | 3.06% |
| 2025-08-15 | 9.92 | 10.11 | 9.91 | 10.10 | +1.71% | 2.38 | 2.00% |
| 2025-08-14 | 10.11 | 10.20 | 9.92 | 9.93 | -1.19% | 3.18 | 2.65% |
| 2025-08-13 | 9.95 | 10.09 | 9.93 | 10.05 | +1.00% | 2.29 | 1.92% |
| 2025-08-12 | 10.02 | 10.03 | 9.92 | 9.95 | -0.70% | 1.61 | 1.36% |
| 2025-08-11 | 9.91 | 10.07 | 9.91 | 10.02 | +0.91% | 1.88 | 1.58% |
| 2025-08-08 | 10.20 | 10.20 | 9.92 | 9.93 | -2.36% | 3.09 | 2.61% |
| 2025-08-07 | 10.14 | 10.43 | 10.13 | 10.17 | -0.10% | 3.12 | 2.56% |
| 2025-08-06 | 9.98 | 10.26 | 9.95 | 10.18 | +2.00% | 3.82 | 3.17% |
| 2025-08-05 | 10.01 | 10.02 | 9.93 | 9.98 | -0.20% | 1.74 | 1.46% |
| 2025-08-04 | 9.90 | 10.04 | 9.88 | 10.00 | +0.30% | 1.84 | 1.55% |
| 2025-08-01 | 9.88 | 10.04 | 9.78 | 9.97 | +1.42% | 3.36 | 2.85% |
| 2025-07-31 | 9.81 | 10.00 | 9.78 | 9.83 | +0.20% | 2.53 | 2.15% |
| 2025-07-30 | 9.94 | 9.95 | 9.77 | 9.81 | -1.31% | 1.69 | 1.44% |
| 2025-07-29 | 9.90 | 9.96 | 9.79 | 9.94 | +0.20% | 1.64 | 1.40% |
| 2025-07-28 | 10.05 | 10.06 | 9.90 | 9.92 | -0.80% | 2.22 | 1.88% |
| 2025-07-25 | 9.94 | 10.03 | 9.86 | 10.00 | +1.11% | 2.42 | 2.04% |
| 2025-07-24 | 9.76 | 9.89 | 9.75 | 9.89 | +1.23% | 2.02 | 1.72% |
| 2025-07-23 | 9.76 | 9.87 | 9.70 | 9.77 | +0.31% | 2.11 | 1.81% |