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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.64 | 9.81 | 9.61 | 9.79 | +1.77% | 1.56 | 1.35% |
| 2025-12-16 | 9.74 | 9.79 | 9.60 | 9.62 | -0.21% | 1.35 | 1.17% |
| 2025-12-15 | 9.81 | 9.83 | 9.64 | 9.64 | -1.93% | 1.40 | 1.21% |
| 2025-12-12 | 9.85 | 9.89 | 9.80 | 9.83 | -0.10% | 1.14 | 0.97% |
| 2025-12-11 | 10.04 | 10.04 | 9.83 | 9.84 | -1.70% | 1.36 | 1.16% |
| 2025-12-10 | 9.99 | 10.07 | 9.84 | 10.01 | +0.30% | 1.43 | 1.20% |
| 2025-12-09 | 10.05 | 10.12 | 9.96 | 9.98 | -0.80% | 1.11 | 0.93% |
| 2025-12-08 | 10.05 | 10.13 | 10.05 | 10.06 | 0.00% | 1.50 | 1.25% |
| 2025-12-05 | 9.97 | 10.08 | 9.87 | 10.06 | +0.90% | 1.40 | 1.18% |
| 2025-12-04 | 10.05 | 10.06 | 9.90 | 9.97 | -0.89% | 1.57 | 1.33% |
| 2025-12-03 | 10.26 | 10.30 | 10.02 | 10.06 | -1.95% | 2.45 | 2.04% |
| 2025-12-02 | 10.36 | 10.37 | 10.24 | 10.26 | -1.06% | 1.72 | 1.41% |
| 2025-12-01 | 10.40 | 10.45 | 10.32 | 10.37 | -0.38% | 1.90 | 1.53% |
| 2025-11-28 | 10.40 | 10.53 | 10.30 | 10.41 | +0.97% | 2.01 | 1.62% |
| 2025-11-27 | 10.50 | 10.50 | 10.31 | 10.31 | -1.62% | 2.09 | 1.68% |
| 2025-11-26 | 10.60 | 10.71 | 10.44 | 10.48 | -1.04% | 2.87 | 2.28% |
| 2025-11-25 | 10.38 | 10.74 | 10.33 | 10.59 | +2.52% | 4.98 | 3.94% |
| 2025-11-24 | 10.12 | 10.39 | 9.99 | 10.33 | +2.89% | 3.48 | 2.86% |
| 2025-11-21 | 10.40 | 10.50 | 10.03 | 10.04 | -4.74% | 4.90 | 4.02% |
| 2025-11-20 | 10.88 | 10.88 | 10.48 | 10.54 | +3.13% | 7.83 | 6.16% |