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 |
|---|
| 2026-03-26 | 9.05 | 8.97 | -0.09 | -0.99% | 8.85 | 9.14 | 137220 | 12347.86 | 1.15% |
| 2026-03-25 | 9.05 | 9.06 | 0.06 | 0.67% | 9.04 | 9.16 | 142915 | 12999.11 | 1.19% |
| 2026-03-24 | 8.94 | 9.00 | 0.18 | 2.04% | 8.82 | 9.02 | 148380 | 13242.71 | 1.24% |
| 2026-03-23 | 9.11 | 8.82 | -0.39 | -4.23% | 8.62 | 9.13 | 310850 | 27711.43 | 2.60% |
| 2026-03-20 | 9.46 | 9.21 | -0.24 | -2.54% | 9.21 | 9.51 | 232993 | 21807.24 | 1.95% |
| 2026-03-19 | 9.48 | 9.45 | -0.12 | -1.25% | 9.41 | 9.56 | 213900 | 20250.08 | 1.79% |
| 2026-03-18 | 9.31 | 9.57 | 0.30 | 3.24% | 9.29 | 9.59 | 268097 | 25366.51 | 2.24% |
| 2026-03-17 | 9.38 | 9.27 | -0.10 | -1.07% | 9.27 | 9.47 | 159625 | 14962.49 | 1.33% |
| 2026-03-16 | 9.36 | 9.37 | 0.00 | 0.00% | 9.28 | 9.38 | 129918 | 12125.73 | 1.09% |
| 2026-03-13 | 9.42 | 9.37 | -0.09 | -0.95% | 9.33 | 9.51 | 175203 | 16506.79 | 1.46% |
| 2026-03-12 | 9.43 | 9.46 | 0.01 | 0.11% | 9.40 | 9.52 | 156291 | 14801.71 | 1.31% |
| 2026-03-11 | 9.50 | 9.45 | -0.06 | -0.63% | 9.43 | 9.54 | 146522 | 13891.37 | 1.22% |
| 2026-03-10 | 9.54 | 9.51 | 0.05 | 0.53% | 9.40 | 9.67 | 260904 | 24840.35 | 2.18% |
| 2026-03-09 | 9.41 | 9.46 | -0.08 | -0.84% | 9.22 | 9.51 | 308631 | 28873.32 | 2.59% |
| 2026-03-06 | 9.40 | 9.54 | 0.08 | 0.85% | 9.38 | 9.57 | 132717 | 12622.88 | 1.11% |
| 2026-03-05 | 9.43 | 9.46 | 0.13 | 1.39% | 9.40 | 9.52 | 171514 | 16211.22 | 1.44% |
| 2026-03-04 | 9.52 | 9.33 | -0.22 | -2.30% | 9.28 | 9.61 | 263917 | 24906.14 | 2.21% |
| 2026-03-03 | 9.99 | 9.55 | -0.44 | -4.40% | 9.54 | 10.04 | 364759 | 35461.85 | 3.06% |
| 2026-03-02 | 10.26 | 9.99 | -0.43 | -4.13% | 9.96 | 10.33 | 284375 | 28620.43 | 2.38% |
| 2026-02-27 | 10.26 | 10.42 | 0.14 | 1.36% | 10.24 | 10.42 | 173429 | 17960.74 | 1.45% |
| 2026-02-26 | 10.43 | 10.28 | -0.13 | -1.25% | 10.21 | 10.45 | 218273 | 22452.46 | 1.83% |
| 2026-02-25 | 10.30 | 10.41 | 0.13 | 1.26% | 10.29 | 10.73 | 352354 | 37037.96 | 2.95% |
| 2026-02-24 | 10.55 | 10.28 | -0.14 | -1.34% | 10.26 | 10.59 | 241113 | 24919.56 | 2.02% |
| 2026-02-13 | 10.51 | 10.42 | -0.12 | -1.14% | 10.40 | 10.73 | 234859 | 24805.20 | 1.97% |
| 2026-02-12 | 10.45 | 10.54 | 0.09 | 0.86% | 10.34 | 10.61 | 206781 | 21696.63 | 1.73% |
| 2026-02-11 | 10.38 | 10.45 | 0.05 | 0.48% | 10.36 | 10.73 | 285296 | 30006.16 | 2.39% |
| 2026-02-10 | 10.34 | 10.40 | 0.07 | 0.68% | 10.24 | 10.52 | 230231 | 23942.34 | 1.93% |
| 2026-02-09 | 10.30 | 10.33 | 0.18 | 1.77% | 10.23 | 10.42 | 213003 | 21980.01 | 1.78% |
| 2026-02-06 | 10.16 | 10.15 | -0.10 | -0.98% | 10.06 | 10.32 | 241972 | 24672.72 | 2.03% |
| 2026-02-05 | 10.40 | 10.25 | -0.19 | -1.82% | 10.24 | 10.45 | 246704 | 25461.56 | 2.07% |
| 2026-02-04 | 10.53 | 10.44 | -0.16 | -1.51% | 10.30 | 10.53 | 243384 | 25293.91 | 2.04% |
| 2026-02-03 | 10.39 | 10.60 | 0.33 | 3.21% | 10.25 | 10.66 | 279261 | 29202.05 | 2.34% |
| 2026-02-02 | 10.40 | 10.27 | -0.19 | -1.82% | 10.27 | 10.60 | 351034 | 36643.74 | 2.94% |
| 2026-01-30 | 10.50 | 10.46 | -0.66 | -5.94% | 10.28 | 10.73 | 658424 | 68977.84 | 5.52% |
| 2026-01-29 | 11.07 | 11.12 | 0.01 | 0.09% | 10.90 | 11.56 | 492615 | 55420.39 | 4.13% |
| 2026-01-28 | 11.19 | 11.11 | -0.06 | -0.54% | 11.06 | 11.30 | 225301 | 25122.71 | 1.89% |
| 2026-01-27 | 11.20 | 11.17 | -0.05 | -0.45% | 10.95 | 11.28 | 257537 | 28517.86 | 2.16% |
| 2026-01-26 | 11.49 | 11.22 | -0.26 | -2.26% | 11.05 | 11.52 | 412194 | 46150.91 | 3.45% |
| 2026-01-23 | 11.39 | 11.48 | 0.17 | 1.50% | 11.30 | 11.58 | 293899 | 33620.30 | 2.46% |
| 2026-01-22 | 11.31 | 11.31 | 0.03 | 0.27% | 11.25 | 11.42 | 208859 | 23644.58 | 1.75% |
| 2026-01-21 | 11.20 | 11.28 | -0.04 | -0.35% | 11.20 | 11.48 | 277643 | 31399.16 | 2.33% |
| 2026-01-20 | 11.45 | 11.32 | -0.08 | -0.70% | 11.16 | 11.50 | 297237 | 33524.12 | 2.49% |
| 2026-01-19 | 11.51 | 11.40 | -0.17 | -1.47% | 11.35 | 11.72 | 375128 | 43069.00 | 3.14% |
| 2026-01-16 | 11.98 | 11.57 | -0.41 | -3.42% | 11.48 | 12.01 | 546473 | 63663.37 | 4.58% |
| 2026-01-15 | 12.13 | 11.98 | -0.17 | -1.40% | 11.86 | 12.24 | 560958 | 67319.00 | 4.70% |
| 2026-01-14 | 11.84 | 12.15 | 0.40 | 3.40% | 11.82 | 12.67 | 1136148 | 138161.73 | 9.52% |
| 2026-01-13 | 11.88 | 11.75 | 0.03 | 0.26% | 11.45 | 12.38 | 1089033 | 129659.31 | 9.13% |
| 2026-01-12 | 11.48 | 11.72 | 0.42 | 3.72% | 11.32 | 11.75 | 731887 | 84589.22 | 6.13% |
| 2026-01-09 | 10.89 | 11.30 | 0.45 | 4.15% | 10.89 | 11.48 | 713090 | 80298.39 | 5.98% |
| 2026-01-08 | 10.70 | 10.85 | 0.17 | 1.59% | 10.58 | 10.95 | 426081 | 46008.02 | 3.57% |
| 2026-01-07 | 10.50 | 10.68 | 0.18 | 1.71% | 10.36 | 11.15 | 641269 | 68771.72 | 5.37% |
| 2026-01-06 | 10.20 | 10.50 | 0.31 | 3.04% | 10.19 | 10.64 | 403482 | 41982.45 | 3.38% |
| 2026-01-05 | 10.10 | 10.19 | 0.12 | 1.19% | 10.06 | 10.20 | 209257 | 21271.62 | 1.76% |
| 2025-12-31 | 9.93 | 10.07 | 0.16 | 1.61% | 9.88 | 10.13 | 221548 | 22234.69 | 1.86% |
| 2025-12-30 | 9.88 | 9.91 | 0.08 | 0.81% | 9.84 | 9.96 | 140703 | 13952.85 | 1.18% |
| 2025-12-29 | 9.92 | 9.83 | -0.10 | -1.01% | 9.83 | 9.95 | 147285 | 14522.88 | 1.24% |
| 2025-12-26 | 9.89 | 9.93 | 0.02 | 0.20% | 9.88 | 9.99 | 153251 | 15223.13 | 1.29% |
| 2025-12-25 | 9.94 | 9.91 | -0.01 | -0.10% | 9.86 | 9.95 | 112903 | 11179.87 | 0.95% |
| 2025-12-24 | 9.81 | 9.92 | 0.08 | 0.81% | 9.81 | 9.96 | 109028 | 10771.22 | 0.91% |
| 2025-12-23 | 9.98 | 9.84 | -0.12 | -1.20% | 9.80 | 9.98 | 122585 | 12104.05 | 1.03% |
| 2025-12-22 | 10.00 | 9.96 | -0.01 | -0.10% | 9.95 | 10.06 | 131374 | 13139.24 | 1.10% |
| 2025-12-19 | 9.89 | 9.97 | 0.08 | 0.81% | 9.86 | 10.05 | 167680 | 16742.88 | 1.41% |
| 2025-12-18 | 9.76 | 9.89 | 0.10 | 1.02% | 9.71 | 10.03 | 160076 | 15824.14 | 1.34% |
| 2025-12-17 | 9.64 | 9.79 | 0.17 | 1.77% | 9.61 | 9.81 | 160978 | 15624.04 | 1.35% |
| 2025-12-16 | 9.74 | 9.62 | -0.02 | -0.21% | 9.60 | 9.79 | 139769 | 13516.37 | 1.17% |
| 2025-12-15 | 9.81 | 9.64 | -0.19 | -1.93% | 9.64 | 9.83 | 144502 | 14036.82 | 1.21% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
