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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.40 | 10.45 | 10.20 | 10.22 | -1.73% | 1.74 | 1.42% |
| 2025-11-18 | 10.29 | 10.45 | 10.25 | 10.40 | +0.87% | 2.35 | 1.90% |
| 2025-11-17 | 10.18 | 10.34 | 10.16 | 10.31 | +0.98% | 1.65 | 1.35% |
| 2025-11-14 | 10.29 | 10.37 | 10.21 | 10.21 | -1.16% | 1.43 | 1.17% |
| 2025-11-13 | 10.26 | 10.34 | 10.21 | 10.33 | +0.68% | 1.36 | 1.11% |
| 2025-11-12 | 10.38 | 10.42 | 10.17 | 10.26 | -1.44% | 1.82 | 1.48% |
| 2025-11-11 | 10.42 | 10.49 | 10.34 | 10.41 | +0.10% | 1.62 | 1.30% |
| 2025-11-10 | 10.33 | 10.43 | 10.33 | 10.40 | +0.68% | 1.57 | 1.27% |
| 2025-11-07 | 10.43 | 10.43 | 10.33 | 10.33 | -1.34% | 1.84 | 1.49% |
| 2025-11-06 | 10.49 | 10.52 | 10.39 | 10.47 | +0.10% | 1.54 | 1.24% |
| 2025-11-05 | 10.46 | 10.53 | 10.34 | 10.46 | -0.66% | 2.07 | 1.66% |
| 2025-11-04 | 10.59 | 10.60 | 10.46 | 10.53 | -0.94% | 1.85 | 1.48% |
| 2025-11-03 | 10.55 | 10.64 | 10.38 | 10.63 | +1.05% | 2.23 | 1.78% |
| 2025-10-31 | 10.33 | 10.60 | 10.30 | 10.52 | +1.74% | 2.90 | 2.31% |
| 2025-10-30 | 10.35 | 10.53 | 10.24 | 10.34 | 0.00% | 2.97 | 2.40% |
| 2025-10-29 | 10.51 | 10.55 | 10.24 | 10.34 | -2.82% | 4.14 | 3.35% |
| 2025-10-28 | 10.59 | 10.74 | 10.57 | 10.64 | +0.09% | 1.96 | 1.54% |
| 2025-10-27 | 10.70 | 10.76 | 10.56 | 10.63 | -0.56% | 2.22 | 1.75% |
| 2025-10-24 | 10.64 | 10.73 | 10.62 | 10.69 | +0.28% | 1.85 | 1.45% |
| 2025-10-23 | 10.53 | 10.68 | 10.35 | 10.66 | +1.43% | 2.15 | 1.72% |