东软集团

600718
🏛️ 中国 →
11.04
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.50 13.81 13.22 13.56 29.2M
2021-12-30 12.97 14.15 12.88 13.71 49.1M
2021-12-29 12.83 13.36 12.61 13.02 24.1M
2021-12-28 12.78 12.98 12.70 12.82 15.7M
2021-12-27 12.95 13.12 12.60 12.78 23.4M
2021-12-24 13.05 13.43 12.81 13.07 24.6M
2021-12-23 13.12 13.26 12.88 13.12 27.6M
2021-12-22 13.18 13.55 12.70 13.07 54.6M
2021-12-21 12.02 13.32 12.00 13.32 67.8M
2021-12-20 12.13 12.37 12.06 12.11 18.3M
2021-12-17 12.64 12.64 12.17 12.17 27.9M
2021-12-16 12.46 12.89 12.25 12.70 26.2M
2021-12-15 12.86 13.14 12.44 12.51 33.0M
2021-12-14 12.29 13.13 12.19 12.98 45.7M
2021-12-13 12.27 12.59 12.16 12.29 29.8M
2021-12-10 12.71 12.87 12.25 12.26 47.9M
2021-12-09 12.94 13.25 12.71 12.84 78.0M
2021-12-08 11.98 13.05 11.60 12.93 92.4M
2021-12-07 11.15 11.89 10.99 11.86 66.5M
2021-12-06 10.89 11.80 10.69 11.18 47.4M
2021-12-03 11.23 11.25 10.90 10.91 30.3M
2021-12-02 11.28 11.40 10.95 11.18 38.0M
2021-12-01 11.55 11.80 11.03 11.21 73.7M
2021-11-30 10.21 11.17 10.19 11.17 33.9M
2021-11-29 10.16 10.35 10.06 10.15 11.9M
2021-11-26 10.28 10.40 10.06 10.27 12.2M
2021-11-25 10.41 10.44 10.23 10.27 9.8M
2021-11-24 10.39 10.47 10.30 10.35 7.4M
2021-11-23 10.41 10.59 10.28 10.39 11.2M
2021-11-22 10.40 10.52 10.33 10.40 8.5M
2021-11-19 10.33 10.47 10.24 10.45 9.4M
2021-11-18 10.48 10.58 10.28 10.32 11.0M
2021-11-17 10.61 10.67 10.41 10.49 16.0M
2021-11-16 10.66 10.79 10.54 10.63 15.2M
2021-11-15 10.82 11.05 10.64 10.71 19.5M
2021-11-12 10.26 10.92 10.21 10.79 28.8M
2021-11-11 10.14 10.31 10.11 10.26 13.9M
2021-11-10 10.07 10.19 10.00 10.13 15.1M
2021-11-09 9.79 10.15 9.77 10.07 15.7M
2021-11-08 9.78 9.91 9.65 9.80 12.4M
2021-11-05 9.42 9.95 9.38 9.82 20.7M
2021-11-04 9.43 9.51 9.39 9.43 6.6M
2021-11-03 9.35 9.54 9.31 9.51 5.6M
2021-11-02 9.44 9.49 9.28 9.34 8.3M
2021-11-01 9.54 9.58 9.33 9.48 10.0M
2021-10-29 9.24 9.58 9.24 9.54 8.4M
2021-10-28 9.16 9.33 9.13 9.27 6.5M
2021-10-27 9.37 9.37 9.16 9.19 8.3M
2021-10-26 9.41 9.44 9.35 9.37 5.3M
2021-10-25 9.55 9.62 9.34 9.40 6.8M
2021-10-22 9.55 9.65 9.51 9.55 4.9M
2021-10-21 9.61 9.65 9.46 9.57 7.0M
2021-10-20 9.58 9.67 9.55 9.63 5.0M
2021-10-19 9.50 9.59 9.48 9.55 4.2M
2021-10-18 9.54 9.57 9.43 9.51 5.0M
2021-10-15 9.60 9.64 9.48 9.51 5.0M
2021-10-14 9.71 9.73 9.52 9.55 5.4M
2021-10-13 9.71 9.79 9.57 9.71 6.0M
2021-10-12 9.71 9.74 9.51 9.54 6.3M
2021-10-11 9.50 9.71 9.50 9.71 7.7M
2021-10-08 9.36 9.61 9.36 9.54 7.6M
2021-09-30 9.35 9.44 9.27 9.31 7.4M
2021-09-29 9.68 9.68 9.34 9.34 10.8M
2021-09-28 9.71 9.78 9.67 9.67 7.1M
2021-09-27 10.02 10.15 9.73 9.76 11.8M
2021-09-24 10.39 10.41 10.00 10.01 10.0M
2021-09-23 9.95 10.24 9.94 10.22 12.7M
2021-09-22 10.01 10.12 9.82 9.94 8.8M
2021-09-17 10.32 10.41 10.03 10.10 12.1M
2021-09-16 10.31 10.45 10.15 10.36 15.5M
2021-09-15 10.10 10.50 10.09 10.36 15.4M
2021-09-14 10.28 10.45 10.13 10.16 12.5M
2021-09-13 10.10 10.30 10.09 10.24 8.9M
2021-09-10 10.24 10.26 10.10 10.10 7.9M
2021-09-09 10.16 10.27 10.07 10.25 10.1M
2021-09-08 10.15 10.25 10.12 10.22 10.5M
2021-09-07 10.05 10.21 9.97 10.17 12.5M
2021-09-06 9.99 10.13 9.95 10.07 9.0M
2021-09-03 9.90 10.20 9.90 9.97 9.2M
2021-09-02 9.91 9.98 9.81 9.90 7.1M
2021-09-01 9.95 9.98 9.79 9.88 11.2M
2021-08-31 10.11 10.13 9.89 9.94 10.7M
2021-08-30 9.85 10.15 9.80 10.11 22.4M
2021-08-27 9.53 9.85 9.42 9.79 15.9M
2021-08-26 9.57 9.58 9.47 9.52 5.7M
2021-08-25 9.57 9.62 9.52 9.52 5.0M
2021-08-24 9.55 9.57 9.43 9.56 8.3M
2021-08-23 9.24 9.58 9.23 9.46 9.7M
2021-08-20 9.26 9.38 9.22 9.24 6.5M
2021-08-19 9.38 9.40 9.23 9.26 6.9M
2021-08-18 9.41 9.45 9.32 9.38 7.5M
2021-08-17 9.80 9.85 9.41 9.48 14.2M
2021-08-16 9.42 9.49 9.36 9.43 5.0M
2021-08-13 9.51 9.56 9.41 9.45 5.8M
2021-08-12 9.51 9.68 9.48 9.56 8.7M
2021-08-11 9.52 9.63 9.47 9.51 7.1M
2021-08-10 9.38 9.58 9.36 9.52 7.6M
2021-08-09 9.40 9.47 9.32 9.41 8.1M
2021-08-06 9.40 9.50 9.35 9.49 5.4M
2021-08-05 9.46 9.51 9.40 9.43 5.7M
2021-08-04 9.56 9.58 9.47 9.51 7.2M
2021-08-03 9.40 9.68 9.36 9.65 13.7M
2021-08-02 9.18 9.43 9.12 9.37 9.2M
2021-07-30 9.25 9.27 9.13 9.19 5.4M
2021-07-29 9.25 9.30 9.18 9.25 5.3M
2021-07-28 9.32 9.45 9.13 9.19 7.4M
2021-07-27 9.18 9.43 9.18 9.35 9.1M
2021-07-26 9.42 9.42 9.17 9.19 8.4M
2021-07-23 9.49 9.56 9.39 9.40 7.6M
2021-07-22 9.58 9.61 9.49 9.50 7.9M
2021-07-21 9.55 9.71 9.51 9.60 7.1M
2021-07-20 9.58 9.65 9.46 9.50 5.1M
2021-07-19 9.56 9.65 9.42 9.64 6.5M
2021-07-16 9.52 9.59 9.49 9.55 5.5M
2021-07-15 9.71 9.79 9.51 9.52 7.6M
2021-07-14 9.75 9.85 9.68 9.69 8.4M
2021-07-13 9.78 10.03 9.75 9.83 13.0M
2021-07-12 9.51 9.78 9.51 9.74 13.2M
2021-07-09 9.60 9.61 9.45 9.49 8.1M
2021-07-08 9.57 9.72 9.42 9.63 13.0M
2021-07-07 9.63 9.66 9.48 9.55 10.6M
2021-07-06 9.85 9.87 9.61 9.66 8.8M
2021-07-05 9.88 10.04 9.79 9.83 8.0M
2021-07-02 9.64 9.81 9.63 9.77 7.4M
2021-07-01 9.82 9.92 9.60 9.67 9.0M
2021-06-30 9.82 9.84 9.65 9.78 6.8M
2021-06-29 10.00 10.05 9.70 9.71 9.4M
2021-06-28 9.90 10.10 9.84 10.00 12.0M
2021-06-25 9.96 9.97 9.77 9.92 10.9M
2021-06-24 10.06 10.11 9.91 9.91 10.4M
2021-06-23 10.12 10.16 9.95 10.07 11.2M
2021-06-22 10.19 10.24 10.03 10.16 10.9M
2021-06-21 10.08 10.30 10.03 10.24 10.0M
2021-06-18 10.22 10.26 10.09 10.16 9.6M
2021-06-17 10.09 10.31 10.06 10.29 11.2M
2021-06-16 10.28 10.39 10.06 10.10 11.5M
2021-06-15 10.50 10.58 10.29 10.30 14.2M
2021-06-11 10.93 10.95 10.52 10.56 24.8M
2021-06-10 10.69 11.08 10.59 10.91 33.5M
2021-06-09 10.85 10.98 10.57 10.67 24.0M
2021-06-08 10.42 11.30 10.21 10.90 44.6M
2021-06-07 10.10 10.62 10.08 10.30 22.8M
2021-06-04 10.01 10.48 10.01 10.08 21.4M
2021-06-03 10.01 10.48 10.00 10.10 36.2M
2021-06-02 10.40 10.91 10.27 10.43 62.5M
2021-06-01 9.36 10.10 9.29 9.92 25.8M
2021-05-31 9.20 9.40 9.18 9.38 9.3M
2021-05-28 9.26 9.27 9.19 9.20 5.3M
2021-05-27 9.24 9.35 9.22 9.25 5.4M
2021-05-26 9.30 9.35 9.22 9.24 6.9M
2021-05-25 9.18 9.30 9.13 9.30 7.4M
2021-05-24 9.10 9.28 9.07 9.19 6.4M
2021-05-21 9.10 9.13 9.05 9.11 3.4M
2021-05-20 9.18 9.19 9.05 9.08 3.8M
2021-05-19 9.20 9.21 9.13 9.15 5.5M
2021-05-18 9.10 9.35 9.03 9.29 8.1M
2021-05-17 9.15 9.24 9.07 9.09 5.8M
2021-05-14 9.12 9.19 9.07 9.16 5.3M
2021-05-13 8.99 9.21 8.98 9.10 6.4M
2021-05-12 9.00 9.08 8.94 9.06 4.9M
2021-05-11 8.81 9.00 8.78 9.00 8.6M
2021-05-10 9.18 9.23 8.86 8.93 16.8M
2021-05-07 9.24 9.32 9.16 9.18 7.7M
2021-05-06 9.27 9.38 9.21 9.26 9.2M
2021-04-30 9.38 9.39 9.23 9.27 6.5M
2021-04-29 9.55 9.58 9.33 9.36 12.4M
2021-04-28 9.26 9.74 9.23 9.67 15.2M
2021-04-27 9.27 9.37 9.24 9.26 5.4M
2021-04-26 9.40 9.60 9.30 9.31 8.5M
2021-04-23 9.36 9.39 9.19 9.27 5.9M
2021-04-22 9.42 9.47 9.37 9.37 4.7M
2021-04-21 9.50 9.56 9.39 9.44 5.5M
2021-04-20 9.62 9.77 9.53 9.55 10.2M
2021-04-19 9.41 9.72 9.41 9.69 15.4M
2021-04-16 9.15 9.37 9.14 9.35 7.4M
2021-04-15 9.13 9.15 9.05 9.14 4.2M
2021-04-14 9.13 9.17 9.08 9.15 3.0M
2021-04-13 9.18 9.19 9.08 9.12 3.5M
2021-04-12 9.20 9.22 9.13 9.17 4.1M
2021-04-09 9.25 9.25 9.17 9.22 3.4M
2021-04-08 9.28 9.33 9.20 9.22 5.5M
2021-04-07 9.32 9.32 9.23 9.29 4.2M
2021-04-06 9.27 9.41 9.21 9.32 5.3M
2021-04-02 9.23 9.31 9.18 9.24 3.5M
2021-04-01 9.24 9.26 9.19 9.22 3.6M
2021-03-31 9.20 9.29 9.19 9.25 3.1M
2021-03-30 9.44 9.44 9.23 9.24 4.9M
2021-03-29 9.49 9.54 9.39 9.40 6.0M
2021-03-26 9.46 9.55 9.39 9.50 6.9M
2021-03-25 9.40 9.50 9.35 9.46 5.4M
2021-03-24 9.30 9.43 9.30 9.38 5.2M
2021-03-23 9.25 9.45 9.25 9.40 8.1M
2021-03-22 9.20 9.29 9.11 9.28 5.7M
2021-03-19 9.20 9.26 9.16 9.20 5.3M
2021-03-18 9.34 9.39 9.26 9.27 5.1M
2021-03-17 9.37 9.38 9.27 9.37 4.5M
2021-03-16 9.34 9.41 9.30 9.37 3.6M
2021-03-15 9.39 9.39 9.25 9.33 6.1M
2021-03-12 9.53 9.53 9.32 9.37 4.7M
2021-03-11 9.40 9.49 9.33 9.48 5.2M
2021-03-10 9.60 9.68 9.36 9.36 5.2M
2021-03-09 9.70 9.78 9.48 9.55 6.8M
2021-03-08 9.82 9.98 9.70 9.70 7.9M
2021-03-05 9.66 9.84 9.64 9.81 5.9M
2021-03-04 9.76 9.79 9.65 9.71 5.7M
2021-03-03 9.76 9.85 9.71 9.79 5.3M
2021-03-02 9.83 9.85 9.68 9.78 5.7M
2021-03-01 9.78 9.89 9.78 9.82 5.8M
2021-02-26 9.75 9.86 9.67 9.75 7.0M
2021-02-25 10.05 10.08 9.76 9.77 6.8M
2021-02-24 9.96 10.18 9.87 9.98 10.3M
2021-02-23 9.77 10.13 9.67 9.98 13.0M
2021-02-22 9.88 10.04 9.81 9.81 8.9M
2021-02-19 9.67 9.92 9.58 9.90 10.3M
2021-02-18 9.40 9.78 9.40 9.68 10.2M
2021-02-10 9.11 9.31 9.07 9.30 9.1M
2021-02-09 9.09 9.18 9.06 9.10 5.7M
2021-02-08 8.98 9.17 8.96 9.06 5.4M
2021-02-05 9.26 9.34 9.03 9.08 6.4M
2021-02-04 9.31 9.40 9.17 9.20 7.3M
2021-02-03 9.62 9.63 9.35 9.37 7.4M
2021-02-02 9.71 9.75 9.60 9.60 6.0M
2021-02-01 9.70 9.83 9.62 9.75 6.1M
2021-01-29 9.93 9.98 9.60 9.67 8.3M
2021-01-28 9.92 10.06 9.76 9.98 14.7M
2021-01-27 9.34 10.29 9.30 10.13 31.7M
2021-01-26 9.41 9.55 9.29 9.35 6.8M
2021-01-25 9.66 9.66 9.35 9.43 9.3M
2021-01-22 9.81 9.81 9.54 9.72 8.1M
2021-01-21 9.74 9.91 9.70 9.82 8.2M
2021-01-20 9.76 9.85 9.71 9.77 5.5M
2021-01-19 9.81 9.87 9.75 9.76 8.2M
2021-01-18 9.58 9.87 9.58 9.81 7.5M
2021-01-15 9.60 9.79 9.58 9.66 6.2M
2021-01-14 9.50 9.72 9.48 9.61 8.7M
2021-01-13 9.61 9.65 9.37 9.50 9.1M
2021-01-12 9.70 9.76 9.53 9.61 7.6M
2021-01-11 9.70 9.90 9.70 9.72 10.6M
2021-01-08 9.65 9.79 9.32 9.69 11.6M
2021-01-07 9.98 9.98 9.46 9.69 19.9M
2021-01-06 10.10 10.11 9.98 10.03 7.3M
2021-01-05 10.15 10.20 10.02 10.13 10.1M
2021-01-04 10.41 10.41 10.09 10.21 13.7M