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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.51 | 10.73 | 10.40 | 10.42 | -1.14% | 2.48 | 1.97% |
| 2026-02-12 | 10.45 | 10.61 | 10.34 | 10.54 | +0.86% | 2.17 | 1.73% |
| 2026-02-11 | 10.38 | 10.73 | 10.36 | 10.45 | +0.48% | 3.00 | 2.39% |
| 2026-02-10 | 10.34 | 10.52 | 10.24 | 10.40 | +0.68% | 2.39 | 1.93% |
| 2026-02-09 | 10.30 | 10.42 | 10.23 | 10.33 | +1.77% | 2.20 | 1.78% |
| 2026-02-06 | 10.16 | 10.32 | 10.06 | 10.15 | -0.98% | 2.47 | 2.03% |
| 2026-02-05 | 10.40 | 10.45 | 10.24 | 10.25 | -1.82% | 2.55 | 2.07% |
| 2026-02-04 | 10.53 | 10.53 | 10.30 | 10.44 | -1.51% | 2.53 | 2.04% |
| 2026-02-03 | 10.39 | 10.66 | 10.25 | 10.60 | +3.21% | 2.92 | 2.34% |
| 2026-02-02 | 10.40 | 10.60 | 10.27 | 10.27 | -1.82% | 3.66 | 2.94% |
| 2026-01-30 | 10.50 | 10.73 | 10.28 | 10.46 | -5.94% | 6.90 | 5.52% |
| 2026-01-29 | 11.07 | 11.56 | 10.90 | 11.12 | +0.09% | 5.54 | 4.13% |
| 2026-01-28 | 11.19 | 11.30 | 11.06 | 11.11 | -0.54% | 2.51 | 1.89% |
| 2026-01-27 | 11.20 | 11.28 | 10.95 | 11.17 | -0.45% | 2.85 | 2.16% |
| 2026-01-26 | 11.49 | 11.52 | 11.05 | 11.22 | -2.26% | 4.62 | 3.45% |
| 2026-01-23 | 11.39 | 11.58 | 11.30 | 11.48 | +1.50% | 3.36 | 2.46% |
| 2026-01-22 | 11.31 | 11.42 | 11.25 | 11.31 | +0.27% | 2.36 | 1.75% |
| 2026-01-21 | 11.20 | 11.48 | 11.20 | 11.28 | -0.35% | 3.14 | 2.33% |
| 2026-01-20 | 11.45 | 11.50 | 11.16 | 11.32 | -0.70% | 3.35 | 2.49% |
| 2026-01-19 | 11.51 | 11.72 | 11.35 | 11.40 | -1.47% | 4.31 | 3.14% |