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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.61 | 10.62 | 10.49 | 10.51 | -1.31% | 1.74 | 1.38% |
| 2025-10-21 | 10.54 | 10.67 | 10.52 | 10.65 | +1.24% | 1.83 | 1.45% |
| 2025-10-20 | 10.53 | 10.63 | 10.46 | 10.52 | +1.06% | 1.71 | 1.36% |
| 2025-10-17 | 10.73 | 10.79 | 10.38 | 10.41 | -3.43% | 2.96 | 2.35% |
| 2025-10-16 | 10.87 | 10.93 | 10.73 | 10.78 | -1.55% | 2.56 | 1.98% |
| 2025-10-15 | 10.67 | 11.08 | 10.57 | 10.95 | +3.11% | 3.73 | 2.87% |
| 2025-10-14 | 11.00 | 11.06 | 10.59 | 10.62 | -3.45% | 4.11 | 3.19% |
| 2025-10-13 | 10.68 | 11.09 | 10.61 | 11.00 | 0.00% | 3.58 | 2.76% |
| 2025-10-10 | 11.20 | 11.25 | 10.98 | 11.00 | -2.91% | 4.22 | 3.19% |
| 2025-10-09 | 11.10 | 11.35 | 11.10 | 11.33 | +0.98% | 4.95 | 3.70% |
| 2025-09-30 | 11.34 | 11.42 | 11.18 | 11.22 | -0.53% | 4.69 | 3.50% |
| 2025-09-29 | 11.25 | 11.34 | 11.08 | 11.28 | +2.17% | 6.01 | 4.50% |
| 2025-09-26 | 11.44 | 11.46 | 11.04 | 11.04 | -4.58% | 7.21 | 5.41% |
| 2025-09-25 | 11.42 | 11.72 | 11.34 | 11.57 | +0.26% | 11.48 | 8.36% |
| 2025-09-24 | 10.67 | 11.87 | 10.60 | 11.54 | +6.95% | 17.08 | 12.55% |
| 2025-09-23 | 11.00 | 11.08 | 10.55 | 10.79 | -3.14% | 9.80 | 7.69% |
| 2025-09-22 | 11.40 | 11.77 | 11.04 | 11.14 | -1.42% | 18.01 | 13.31% |
| 2025-09-19 | 11.30 | 11.30 | 11.30 | 11.30 | +10.03% | 2.70 | 2.01% |
| 2025-09-18 | 10.27 | 10.58 | 10.13 | 10.27 | -0.19% | 4.63 | 3.73% |
| 2025-09-17 | 10.35 | 10.36 | 10.24 | 10.29 | -0.68% | 1.79 | 1.46% |