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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.48 | 9.60 | 9.47 | 9.54 | +0.73% | 1.15 | 0.99% |
| 2025-05-23 | 9.56 | 9.76 | 9.46 | 9.47 | -0.82% | 2.10 | 1.79% |
| 2025-05-22 | 9.64 | 9.73 | 9.55 | 9.55 | -1.52% | 1.40 | 1.19% |
| 2025-05-21 | 9.85 | 9.88 | 9.66 | 9.69 | -1.20% | 1.54 | 1.30% |
| 2025-05-20 | 9.79 | 9.88 | 9.70 | 9.81 | 0.00% | 1.57 | 1.31% |
| 2025-05-19 | 9.80 | 9.84 | 9.65 | 9.81 | +0.30% | 1.39 | 1.17% |
| 2025-05-16 | 9.83 | 9.85 | 9.70 | 9.78 | +0.10% | 1.19 | 0.99% |
| 2025-05-15 | 10.03 | 10.03 | 9.76 | 9.77 | -2.93% | 2.27 | 1.88% |
| 2025-05-14 | 10.02 | 10.17 | 9.94 | 10.07 | +0.10% | 2.21 | 1.80% |
| 2025-05-13 | 10.13 | 10.14 | 9.98 | 10.06 | +0.49% | 2.32 | 1.89% |
| 2025-05-12 | 10.02 | 10.06 | 9.95 | 10.01 | +1.19% | 1.92 | 1.57% |
| 2025-05-09 | 10.15 | 10.15 | 9.84 | 9.89 | -2.52% | 2.15 | 1.77% |
| 2025-05-08 | 9.91 | 10.18 | 9.91 | 10.15 | +1.78% | 2.29 | 1.86% |
| 2025-05-07 | 10.22 | 10.26 | 9.90 | 9.97 | -1.36% | 3.28 | 2.67% |
| 2025-05-06 | 9.98 | 10.15 | 9.96 | 10.11 | +2.39% | 2.80 | 2.28% |