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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.99 | 9.01 | 8.91 | 8.98 | -0.22% | 1.06 | 0.99% |
| 2026-04-20 | 9.05 | 9.05 | 8.98 | 9.00 | -0.11% | 1.17 | 1.09% |
| 2026-04-17 | 9.10 | 9.10 | 8.95 | 9.01 | -1.31% | 1.10 | 1.02% |
| 2026-04-16 | 9.10 | 9.17 | 9.04 | 9.13 | +0.55% | 1.37 | 1.26% |
| 2026-04-15 | 9.15 | 9.16 | 9.06 | 9.08 | -0.44% | 0.72 | 0.66% |
| 2026-04-14 | 9.12 | 9.16 | 9.01 | 9.12 | +0.89% | 0.85 | 0.78% |
| 2026-04-13 | 9.02 | 9.09 | 8.99 | 9.04 | -0.55% | 0.67 | 0.62% |
| 2026-04-10 | 9.03 | 9.15 | 9.03 | 9.09 | +1.34% | 1.05 | 0.97% |
| 2026-04-09 | 9.16 | 9.17 | 8.97 | 8.97 | -2.71% | 1.22 | 1.13% |
| 2026-04-08 | 9.08 | 9.23 | 9.08 | 9.22 | +3.36% | 1.45 | 1.33% |
| 2026-04-07 | 8.92 | 8.98 | 8.87 | 8.92 | +0.22% | 0.71 | 0.67% |
| 2026-04-03 | 9.08 | 9.08 | 8.83 | 8.90 | -1.11% | 1.18 | 1.10% |
| 2026-04-02 | 9.11 | 9.26 | 8.96 | 9.00 | -1.21% | 1.69 | 1.55% |
| 2026-04-01 | 9.17 | 9.19 | 9.04 | 9.11 | +0.89% | 0.86 | 0.79% |
| 2026-03-31 | 9.09 | 9.20 | 9.01 | 9.03 | -0.88% | 1.02 | 0.94% |
| 2026-03-30 | 8.90 | 9.17 | 8.84 | 9.11 | +0.89% | 1.03 | 0.96% |
| 2026-03-27 | 8.87 | 9.06 | 8.85 | 9.03 | +0.67% | 0.85 | 0.79% |
| 2026-03-26 | 9.05 | 9.14 | 8.85 | 8.97 | -0.99% | 1.23 | 1.15% |
| 2026-03-25 | 9.05 | 9.16 | 9.04 | 9.06 | +0.67% | 1.30 | 1.19% |
| 2026-03-24 | 8.94 | 9.02 | 8.82 | 9.00 | +2.04% | 1.32 | 1.24% |