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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.19 | 10.38 | 10.16 | 10.36 | +1.17% | 2.16 | 1.77% |
| 2025-09-15 | 10.27 | 10.29 | 10.09 | 10.24 | +0.20% | 1.98 | 1.63% |
| 2025-09-12 | 10.35 | 10.41 | 10.21 | 10.22 | -1.16% | 2.37 | 1.93% |
| 2025-09-11 | 10.11 | 10.34 | 9.98 | 10.34 | +2.78% | 3.00 | 2.47% |
| 2025-09-10 | 10.05 | 10.19 | 10.04 | 10.06 | +0.60% | 1.94 | 1.62% |
| 2025-09-09 | 10.19 | 10.19 | 9.97 | 10.00 | -2.06% | 2.20 | 1.84% |
| 2025-09-08 | 10.10 | 10.32 | 10.07 | 10.21 | +0.69% | 2.82 | 2.32% |
| 2025-09-05 | 10.14 | 10.16 | 9.97 | 10.14 | +0.70% | 2.43 | 2.03% |
| 2025-09-04 | 10.20 | 10.27 | 9.93 | 10.07 | -1.27% | 2.59 | 2.15% |
| 2025-09-03 | 10.44 | 10.46 | 10.16 | 10.20 | -1.92% | 2.49 | 2.04% |
| 2025-09-02 | 10.77 | 10.80 | 10.35 | 10.40 | -3.44% | 3.71 | 2.98% |
| 2025-09-01 | 10.85 | 11.10 | 10.72 | 10.77 | +0.56% | 4.53 | 3.50% |
| 2025-08-29 | 10.92 | 10.96 | 10.63 | 10.71 | -2.01% | 4.76 | 3.72% |
| 2025-08-28 | 10.77 | 10.99 | 10.54 | 10.93 | +0.46% | 7.26 | 5.65% |
| 2025-08-27 | 10.95 | 11.45 | 10.88 | 10.88 | +0.28% | 9.44 | 7.12% |
| 2025-08-26 | 10.62 | 10.99 | 10.60 | 10.85 | +1.40% | 6.30 | 4.87% |
| 2025-08-25 | 10.83 | 10.87 | 10.60 | 10.70 | +0.38% | 4.94 | 3.88% |
| 2025-08-22 | 10.50 | 10.78 | 10.46 | 10.66 | +2.21% | 5.24 | 4.15% |
| 2025-08-21 | 10.54 | 10.68 | 10.36 | 10.43 | -0.57% | 3.47 | 2.79% |
| 2025-08-20 | 10.28 | 10.49 | 10.15 | 10.49 | +1.84% | 3.67 | 3.00% |