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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.11 | 9.13 | 8.62 | 8.82 | -4.23% | 2.77 | 2.60% |
| 2026-03-20 | 9.46 | 9.51 | 9.21 | 9.21 | -2.54% | 2.18 | 1.95% |
| 2026-03-19 | 9.48 | 9.56 | 9.41 | 9.45 | -1.25% | 2.03 | 1.79% |
| 2026-03-18 | 9.31 | 9.59 | 9.29 | 9.57 | +3.24% | 2.54 | 2.24% |
| 2026-03-17 | 9.38 | 9.47 | 9.27 | 9.27 | -1.07% | 1.50 | 1.33% |
| 2026-03-16 | 9.36 | 9.38 | 9.28 | 9.37 | 0.00% | 1.21 | 1.09% |
| 2026-03-13 | 9.42 | 9.51 | 9.33 | 9.37 | -0.95% | 1.65 | 1.46% |
| 2026-03-12 | 9.43 | 9.52 | 9.40 | 9.46 | +0.11% | 1.48 | 1.31% |
| 2026-03-11 | 9.50 | 9.54 | 9.43 | 9.45 | -0.63% | 1.39 | 1.22% |
| 2026-03-10 | 9.54 | 9.67 | 9.40 | 9.51 | +0.53% | 2.48 | 2.18% |
| 2026-03-09 | 9.41 | 9.51 | 9.22 | 9.46 | -0.84% | 2.89 | 2.59% |
| 2026-03-06 | 9.40 | 9.57 | 9.38 | 9.54 | +0.85% | 1.26 | 1.11% |
| 2026-03-05 | 9.43 | 9.52 | 9.40 | 9.46 | +1.39% | 1.62 | 1.44% |
| 2026-03-04 | 9.52 | 9.61 | 9.28 | 9.33 | -2.30% | 2.49 | 2.21% |
| 2026-03-03 | 9.99 | 10.04 | 9.54 | 9.55 | -4.40% | 3.55 | 3.06% |
| 2026-03-02 | 10.26 | 10.33 | 9.96 | 9.99 | -4.13% | 2.86 | 2.38% |
| 2026-02-27 | 10.26 | 10.42 | 10.24 | 10.42 | +1.36% | 1.80 | 1.45% |
| 2026-02-26 | 10.43 | 10.45 | 10.21 | 10.28 | -1.25% | 2.25 | 1.83% |
| 2026-02-25 | 10.30 | 10.73 | 10.29 | 10.41 | +1.26% | 3.70 | 2.95% |
| 2026-02-24 | 10.55 | 10.59 | 10.26 | 10.28 | -1.34% | 2.49 | 2.02% |