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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.79 | 9.80 | 9.67 | 9.74 | -0.41% | 1.65 | 1.43% |
| 2025-07-21 | 9.78 | 9.84 | 9.73 | 9.78 | -0.51% | 2.18 | 1.87% |
| 2025-07-18 | 9.80 | 9.92 | 9.77 | 9.83 | +0.31% | 1.95 | 1.66% |
| 2025-07-17 | 9.70 | 9.82 | 9.63 | 9.80 | +1.03% | 1.87 | 1.62% |
| 2025-07-16 | 9.68 | 9.89 | 9.63 | 9.70 | +0.52% | 2.81 | 2.42% |
| 2025-07-15 | 9.57 | 9.66 | 9.42 | 9.65 | +1.05% | 2.15 | 1.90% |
| 2025-07-14 | 9.62 | 9.64 | 9.52 | 9.55 | -0.73% | 1.35 | 1.19% |
| 2025-07-11 | 9.49 | 9.66 | 9.44 | 9.62 | +1.37% | 2.06 | 1.80% |
| 2025-07-10 | 9.45 | 9.53 | 9.40 | 9.49 | +0.42% | 1.34 | 1.19% |
| 2025-07-09 | 9.48 | 9.50 | 9.42 | 9.45 | -0.32% | 1.25 | 1.10% |
| 2025-07-08 | 9.37 | 9.48 | 9.37 | 9.48 | +0.85% | 1.35 | 1.18% |
| 2025-07-07 | 9.44 | 9.47 | 9.36 | 9.40 | -0.21% | 0.94 | 0.83% |
| 2025-07-04 | 9.46 | 9.50 | 9.34 | 9.42 | 0.00% | 1.10 | 0.96% |
| 2025-07-03 | 9.39 | 9.42 | 9.33 | 9.42 | +0.96% | 0.97 | 0.85% |
| 2025-07-02 | 9.46 | 9.48 | 9.30 | 9.33 | -1.66% | 1.54 | 1.34% |
| 2025-07-01 | 9.58 | 9.61 | 9.38 | 9.49 | -1.13% | 1.64 | 1.41% |
| 2025-06-30 | 9.63 | 9.66 | 9.53 | 9.60 | -0.10% | 1.71 | 1.45% |
| 2025-06-27 | 9.51 | 9.76 | 9.50 | 9.61 | +0.83% | 2.11 | 1.78% |
| 2025-06-26 | 9.51 | 9.64 | 9.48 | 9.53 | +0.10% | 2.01 | 1.71% |
| 2025-06-25 | 9.42 | 9.54 | 9.36 | 9.52 | +1.36% | 1.88 | 1.62% |