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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.25 | 9.45 | 9.25 | 9.39 | +1.71% | 1.68 | 1.46% |
| 2025-06-23 | 8.98 | 9.24 | 8.95 | 9.23 | +2.51% | 1.39 | 1.24% |
| 2025-06-20 | 9.09 | 9.15 | 9.01 | 9.01 | -1.19% | 1.03 | 0.93% |
| 2025-06-19 | 9.29 | 9.37 | 9.08 | 9.11 | -2.01% | 1.44 | 1.28% |
| 2025-06-18 | 9.35 | 9.38 | 9.22 | 9.30 | -0.74% | 0.92 | 0.81% |
| 2025-06-17 | 9.33 | 9.43 | 9.29 | 9.37 | +0.63% | 1.01 | 0.88% |
| 2025-06-16 | 9.25 | 9.37 | 9.23 | 9.31 | +0.42% | 0.95 | 0.84% |
| 2025-06-13 | 9.50 | 9.52 | 9.25 | 9.27 | -2.59% | 1.90 | 1.66% |
| 2025-06-12 | 9.55 | 9.60 | 9.46 | 9.52 | -0.31% | 1.21 | 1.04% |
| 2025-06-11 | 9.55 | 9.67 | 9.52 | 9.55 | -0.21% | 1.56 | 1.33% |
| 2025-06-10 | 9.83 | 9.84 | 9.48 | 9.57 | -2.61% | 2.50 | 2.13% |
| 2025-06-09 | 9.74 | 9.85 | 9.69 | 9.82 | +0.81% | 1.43 | 1.19% |
| 2025-06-06 | 9.82 | 9.83 | 9.68 | 9.74 | -0.60% | 1.21 | 1.02% |
| 2025-06-05 | 9.68 | 9.81 | 9.63 | 9.80 | +1.32% | 1.71 | 1.43% |
| 2025-06-04 | 9.62 | 9.67 | 9.56 | 9.67 | +1.03% | 1.54 | 1.31% |
| 2025-06-03 | 9.52 | 9.66 | 9.50 | 9.58 | +0.62% | 1.22 | 1.04% |
| 2025-05-30 | 9.69 | 9.69 | 9.51 | 9.52 | -1.73% | 1.45 | 1.24% |
| 2025-05-29 | 9.48 | 9.70 | 9.47 | 9.68 | +2.39% | 2.23 | 1.89% |
| 2025-05-28 | 9.45 | 9.54 | 9.44 | 9.46 | +0.10% | 1.15 | 0.99% |
| 2025-05-27 | 9.51 | 9.54 | 9.40 | 9.45 | -0.93% | 1.12 | 0.97% |