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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.98 | 12.01 | 11.48 | 11.57 | -3.42% | 6.37 | 4.58% |
| 2026-01-15 | 12.13 | 12.24 | 11.86 | 11.98 | -1.40% | 6.73 | 4.70% |
| 2026-01-14 | 11.84 | 12.67 | 11.82 | 12.15 | +3.40% | 13.82 | 9.52% |
| 2026-01-13 | 11.88 | 12.38 | 11.45 | 11.75 | +0.26% | 12.97 | 9.13% |
| 2026-01-12 | 11.48 | 11.75 | 11.32 | 11.72 | +3.72% | 8.46 | 6.13% |
| 2026-01-09 | 10.89 | 11.48 | 10.89 | 11.30 | +4.15% | 8.03 | 5.98% |
| 2026-01-08 | 10.70 | 10.95 | 10.58 | 10.85 | +1.59% | 4.60 | 3.57% |
| 2026-01-07 | 10.50 | 11.15 | 10.36 | 10.68 | +1.71% | 6.88 | 5.37% |
| 2026-01-06 | 10.20 | 10.64 | 10.19 | 10.50 | +3.04% | 4.20 | 3.38% |
| 2026-01-05 | 10.10 | 10.20 | 10.06 | 10.19 | +1.19% | 2.13 | 1.75% |
| 2025-12-31 | 9.93 | 10.13 | 9.88 | 10.07 | +1.61% | 2.22 | 1.86% |
| 2025-12-30 | 9.88 | 9.96 | 9.84 | 9.91 | +0.81% | 1.40 | 1.18% |
| 2025-12-29 | 9.92 | 9.95 | 9.83 | 9.83 | -1.01% | 1.45 | 1.24% |
| 2025-12-26 | 9.89 | 9.99 | 9.88 | 9.93 | +0.20% | 1.52 | 1.29% |
| 2025-12-25 | 9.94 | 9.95 | 9.86 | 9.91 | -0.10% | 1.12 | 0.95% |
| 2025-12-24 | 9.81 | 9.96 | 9.81 | 9.92 | +0.81% | 1.08 | 0.91% |
| 2025-12-23 | 9.98 | 9.98 | 9.80 | 9.84 | -1.20% | 1.21 | 1.03% |
| 2025-12-22 | 10.00 | 10.06 | 9.95 | 9.96 | -0.10% | 1.31 | 1.10% |
| 2025-12-19 | 9.89 | 10.05 | 9.86 | 9.97 | +0.81% | 1.67 | 1.41% |
| 2025-12-18 | 9.76 | 10.03 | 9.71 | 9.89 | +1.02% | 1.58 | 1.34% |