东软集团(600718)股票行情
东软集团(600718)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 9.85 | 9.83 | -0.01 | -0.10% | 9.80 | 9.89 | 116031 | 11433.23 | 0.97% |
| 2025-12-11 | 10.04 | 9.84 | -0.17 | -1.70% | 9.83 | 10.04 | 137756 | 13623.89 | 1.16% |
| 2025-12-10 | 9.99 | 10.01 | 0.03 | 0.30% | 9.84 | 10.07 | 143556 | 14255.83 | 1.20% |
| 2025-12-09 | 10.05 | 9.98 | -0.08 | -0.80% | 9.96 | 10.12 | 111013 | 11135.41 | 0.93% |
| 2025-12-08 | 10.05 | 10.06 | 0.00 | 0.00% | 10.05 | 10.13 | 149047 | 15039.21 | 1.25% |
| 2025-12-05 | 9.97 | 10.06 | 0.09 | 0.90% | 9.87 | 10.08 | 140387 | 14000.63 | 1.18% |
| 2025-12-04 | 10.05 | 9.97 | -0.09 | -0.89% | 9.90 | 10.06 | 158100 | 15748.40 | 1.33% |
| 2025-12-03 | 10.26 | 10.06 | -0.20 | -1.95% | 10.02 | 10.30 | 242665 | 24520.91 | 2.04% |
| 2025-12-02 | 10.36 | 10.26 | -0.11 | -1.06% | 10.24 | 10.37 | 167697 | 17210.85 | 1.41% |
| 2025-12-01 | 10.40 | 10.37 | -0.04 | -0.38% | 10.32 | 10.45 | 182956 | 18977.22 | 1.53% |
| 2025-11-28 | 10.40 | 10.41 | 0.10 | 0.97% | 10.30 | 10.53 | 193614 | 20112.47 | 1.62% |
| 2025-11-27 | 10.50 | 10.31 | -0.17 | -1.62% | 10.31 | 10.50 | 200643 | 20853.82 | 1.68% |
| 2025-11-26 | 10.60 | 10.48 | -0.11 | -1.04% | 10.44 | 10.71 | 272240 | 28743.24 | 2.28% |
| 2025-11-25 | 10.38 | 10.59 | 0.26 | 2.52% | 10.33 | 10.74 | 469994 | 49817.66 | 3.94% |
| 2025-11-24 | 10.12 | 10.33 | 0.29 | 2.89% | 9.99 | 10.39 | 341401 | 34848.12 | 2.86% |
| 2025-11-21 | 10.40 | 10.04 | -0.50 | -4.74% | 10.03 | 10.50 | 479791 | 49026.39 | 4.02% |
| 2025-11-20 | 10.88 | 10.54 | 0.32 | 3.13% | 10.48 | 10.88 | 734912 | 78307.59 | 6.16% |
| 2025-11-19 | 10.40 | 10.22 | -0.18 | -1.73% | 10.20 | 10.45 | 169439 | 17420.36 | 1.42% |
| 2025-11-18 | 10.29 | 10.40 | 0.09 | 0.87% | 10.25 | 10.45 | 226940 | 23540.01 | 1.90% |
| 2025-11-17 | 10.18 | 10.31 | 0.10 | 0.98% | 10.16 | 10.34 | 161101 | 16525.62 | 1.35% |
| 2025-11-14 | 10.29 | 10.21 | -0.12 | -1.16% | 10.21 | 10.37 | 139033 | 14324.08 | 1.17% |
| 2025-11-13 | 10.26 | 10.33 | 0.07 | 0.68% | 10.21 | 10.34 | 131854 | 13576.59 | 1.11% |
| 2025-11-12 | 10.38 | 10.26 | -0.15 | -1.44% | 10.17 | 10.42 | 176461 | 18162.04 | 1.48% |
| 2025-11-11 | 10.42 | 10.41 | 0.01 | 0.10% | 10.34 | 10.49 | 155263 | 16150.90 | 1.30% |
| 2025-11-10 | 10.33 | 10.40 | 0.07 | 0.68% | 10.33 | 10.43 | 151128 | 15698.20 | 1.27% |
| 2025-11-07 | 10.43 | 10.33 | -0.14 | -1.34% | 10.33 | 10.43 | 177726 | 18417.44 | 1.49% |
| 2025-11-06 | 10.49 | 10.47 | 0.01 | 0.10% | 10.39 | 10.52 | 147440 | 15403.00 | 1.24% |
| 2025-11-05 | 10.46 | 10.46 | -0.07 | -0.66% | 10.34 | 10.53 | 198386 | 20702.63 | 1.66% |
| 2025-11-04 | 10.59 | 10.53 | -0.10 | -0.94% | 10.46 | 10.60 | 176097 | 18520.58 | 1.48% |
| 2025-11-03 | 10.55 | 10.63 | 0.11 | 1.05% | 10.38 | 10.64 | 212251 | 22297.07 | 1.78% |
| 2025-10-31 | 10.33 | 10.52 | 0.18 | 1.74% | 10.30 | 10.60 | 275839 | 29003.10 | 2.31% |
| 2025-10-30 | 10.35 | 10.34 | 0.00 | 0.00% | 10.24 | 10.53 | 286368 | 29721.03 | 2.40% |
| 2025-10-29 | 10.51 | 10.34 | -0.30 | -2.82% | 10.24 | 10.55 | 399660 | 41357.40 | 3.35% |
| 2025-10-28 | 10.59 | 10.64 | 0.01 | 0.09% | 10.57 | 10.74 | 183754 | 19604.95 | 1.54% |
| 2025-10-27 | 10.70 | 10.63 | -0.06 | -0.56% | 10.56 | 10.76 | 208333 | 22188.64 | 1.75% |
| 2025-10-24 | 10.64 | 10.69 | 0.03 | 0.28% | 10.62 | 10.73 | 173001 | 18479.24 | 1.45% |
| 2025-10-23 | 10.53 | 10.66 | 0.15 | 1.43% | 10.35 | 10.68 | 204626 | 21458.52 | 1.72% |
| 2025-10-22 | 10.61 | 10.51 | -0.14 | -1.31% | 10.49 | 10.62 | 164879 | 17377.34 | 1.38% |
| 2025-10-21 | 10.54 | 10.65 | 0.13 | 1.24% | 10.52 | 10.67 | 172923 | 18345.02 | 1.45% |
| 2025-10-20 | 10.53 | 10.52 | 0.11 | 1.06% | 10.46 | 10.63 | 162029 | 17090.77 | 1.36% |
| 2025-10-17 | 10.73 | 10.41 | -0.37 | -3.43% | 10.38 | 10.79 | 280405 | 29554.73 | 2.35% |
| 2025-10-16 | 10.87 | 10.78 | -0.17 | -1.55% | 10.73 | 10.93 | 236459 | 25568.71 | 1.98% |
| 2025-10-15 | 10.67 | 10.95 | 0.33 | 3.11% | 10.57 | 11.08 | 342096 | 37255.68 | 2.87% |
| 2025-10-14 | 11.00 | 10.62 | -0.38 | -3.45% | 10.59 | 11.06 | 380259 | 41084.19 | 3.19% |
| 2025-10-13 | 10.68 | 11.00 | 0.00 | 0.00% | 10.61 | 11.09 | 328647 | 35834.34 | 2.76% |
| 2025-10-10 | 11.20 | 11.00 | -0.33 | -2.91% | 10.98 | 11.25 | 380822 | 42172.93 | 3.20% |
| 2025-10-09 | 11.10 | 11.33 | 0.11 | 0.98% | 11.10 | 11.35 | 440182 | 49527.85 | 3.70% |
| 2025-09-30 | 11.34 | 11.22 | -0.06 | -0.53% | 11.18 | 11.42 | 416262 | 46945.93 | 3.50% |
| 2025-09-29 | 11.25 | 11.28 | 0.24 | 2.17% | 11.08 | 11.34 | 535693 | 60132.41 | 4.50% |
| 2025-09-26 | 11.44 | 11.04 | -0.53 | -4.58% | 11.04 | 11.46 | 643446 | 72077.19 | 5.41% |
| 2025-09-25 | 11.42 | 11.57 | 0.03 | 0.26% | 11.34 | 11.72 | 994195 | 114750.11 | 8.36% |
| 2025-09-24 | 10.67 | 11.54 | 0.75 | 6.95% | 10.60 | 11.87 | 1491986 | 170834.41 | 12.55% |
| 2025-09-23 | 11.00 | 10.79 | -0.35 | -3.14% | 10.55 | 11.08 | 914068 | 97971.67 | 7.69% |
| 2025-09-22 | 11.40 | 11.14 | -0.16 | -1.42% | 11.04 | 11.77 | 1582287 | 180120.75 | 13.31% |
| 2025-09-19 | 11.30 | 11.30 | 1.03 | 10.03% | 11.30 | 11.30 | 239003 | 27007.36 | 2.01% |
| 2025-09-18 | 10.27 | 10.27 | -0.02 | -0.19% | 10.13 | 10.58 | 443550 | 46270.15 | 3.73% |
| 2025-09-17 | 10.35 | 10.29 | -0.07 | -0.68% | 10.24 | 10.36 | 174150 | 17915.26 | 1.46% |
| 2025-09-16 | 10.19 | 10.36 | 0.12 | 1.17% | 10.16 | 10.38 | 210258 | 21627.85 | 1.77% |
| 2025-09-15 | 10.27 | 10.24 | 0.02 | 0.20% | 10.09 | 10.29 | 193970 | 19761.08 | 1.63% |
| 2025-09-12 | 10.35 | 10.22 | -0.12 | -1.16% | 10.21 | 10.41 | 229538 | 23662.85 | 1.93% |
| 2025-09-11 | 10.11 | 10.34 | 0.28 | 2.78% | 9.98 | 10.34 | 294236 | 29977.63 | 2.47% |
| 2025-09-10 | 10.05 | 10.06 | 0.06 | 0.60% | 10.04 | 10.19 | 192289 | 19440.71 | 1.62% |
| 2025-09-09 | 10.19 | 10.00 | -0.21 | -2.06% | 9.97 | 10.19 | 218403 | 21959.88 | 1.84% |
| 2025-09-08 | 10.10 | 10.21 | 0.07 | 0.69% | 10.07 | 10.32 | 276432 | 28150.84 | 2.32% |
| 2025-09-05 | 10.14 | 10.14 | 0.07 | 0.70% | 9.97 | 10.16 | 241559 | 24346.25 | 2.03% |
| 2025-09-04 | 10.20 | 10.07 | -0.13 | -1.27% | 9.93 | 10.27 | 255533 | 25877.40 | 2.15% |
| 2025-09-03 | 10.44 | 10.20 | -0.20 | -1.92% | 10.16 | 10.46 | 242300 | 24935.21 | 2.04% |
| 2025-09-02 | 10.77 | 10.40 | -0.37 | -3.44% | 10.35 | 10.80 | 354536 | 37085.23 | 2.98% |
| 2025-09-01 | 10.85 | 10.77 | 0.06 | 0.56% | 10.72 | 11.10 | 416406 | 45277.69 | 3.50% |
| 2025-08-29 | 10.92 | 10.71 | -0.22 | -2.01% | 10.63 | 10.96 | 442220 | 47600.81 | 3.72% |
| 2025-08-28 | 10.77 | 10.93 | 0.05 | 0.46% | 10.54 | 10.99 | 672072 | 72638.11 | 5.65% |
| 2025-08-27 | 10.95 | 10.88 | 0.03 | 0.28% | 10.88 | 11.45 | 846799 | 94447.80 | 7.12% |
| 2025-08-26 | 10.62 | 10.85 | 0.15 | 1.40% | 10.60 | 10.99 | 579612 | 62975.72 | 4.87% |
| 2025-08-25 | 10.83 | 10.70 | 0.04 | 0.38% | 10.60 | 10.87 | 461014 | 49438.41 | 3.88% |
| 2025-08-22 | 10.50 | 10.66 | 0.23 | 2.21% | 10.46 | 10.78 | 493021 | 52376.60 | 4.15% |
| 2025-08-21 | 10.54 | 10.43 | -0.06 | -0.57% | 10.36 | 10.68 | 331590 | 34702.92 | 2.79% |
| 2025-08-20 | 10.28 | 10.49 | 0.19 | 1.84% | 10.15 | 10.49 | 356565 | 36741.73 | 3.00% |
| 2025-08-19 | 10.31 | 10.30 | 0.00 | 0.00% | 10.23 | 10.46 | 280905 | 29040.52 | 2.36% |
| 2025-08-18 | 10.14 | 10.30 | 0.20 | 1.98% | 10.08 | 10.31 | 364257 | 37304.45 | 3.06% |
| 2025-08-15 | 9.92 | 10.10 | 0.17 | 1.71% | 9.91 | 10.11 | 237630 | 23838.48 | 2.00% |
上证大盘股票行情在线 K线走势图
东软集团(600718)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
