东软集团（600718）历史行情
以下为东软集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 8.210 | 8.480 | 8.550 | 8.200 | 0.220 | 2.663% | 2,001.03万 | 1.69亿 | 1.672% |
| 2026-10-12 | 8.210 | 8.480 | 8.550 | 8.200 | 0.220 | 2.663% | 20.01万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.810 | 8.260 | 8.320 | 7.810 | 0.440 | 5.627% | 17.99万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.930 | 7.820 | 7.960 | 7.800 | -0.090 | -1.138% | 6.46万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.950 | 7.910 | 7.960 | 7.810 | 0.010 | 0.127% | 543.07万 | 0.43亿 | 0.454% |
| 2026-10-06 | 7.950 | 7.910 | 7.960 | 7.810 | 0.010 | 0.127% | 543.07万 | 0.43亿 | 0.454% |
| 2026-10-05 | 7.950 | 7.910 | 7.960 | 7.810 | 0.010 | 0.127% | 543.07万 | 0.43亿 | 0.454% |
| 2026-10-02 | 7.950 | 7.910 | 7.960 | 7.810 | 0.010 | 0.127% | 543.07万 | 0.43亿 | 0.454% |
| 2026-10-01 | 7.950 | 7.910 | 7.960 | 7.810 | 0.010 | 0.127% | 543.07万 | 0.43亿 | 0.454% |
| 2026-09-30 | 7.950 | 7.910 | 7.960 | 7.810 | 0.010 | 0.127% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.840 | 7.900 | 7.940 | 7.820 | 0.060 | 0.765% | 4.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.910 | 7.840 | 7.940 | 7.750 | -0.060 | -0.759% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.000 | 7.900 | 8.040 | 7.880 | -0.090 | -1.126% | 540.59万 | 0.43亿 | 0.452% |
| 2026-09-24 | 8.000 | 7.900 | 8.040 | 7.880 | -0.090 | -1.126% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.150 | 7.990 | 8.150 | 7.990 | -0.160 | -1.963% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.140 | 8.150 | 8.230 | 8.110 | 0.040 | 0.493% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.950 | 8.110 | 8.140 | 7.920 | 0.200 | 2.528% | 9.07万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.780 | 7.910 | 8.090 | 7.740 | 0.170 | 2.196% | 16.23万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.780 | 7.740 | 7.850 | 7.710 | -0.060 | -0.769% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.820 | 7.800 | 7.830 | 7.670 | 0.000 | 0.000% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.910 | 7.800 | 8.000 | 7.790 | -0.060 | -0.763% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.810 | 7.860 | 7.930 | 7.790 | 0.070 | 0.899% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.920 | 7.790 | 7.920 | 7.730 | -0.130 | -1.641% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.920 | 7.920 | 7.950 | 7.820 | -0.030 | -0.377% | 5.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.060 | 7.950 | 8.060 | 7.950 | -0.110 | -1.365% | 6.71万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.070 | 8.060 | 8.140 | 8.000 | 0.010 | 0.124% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.100 | 8.050 | 8.250 | 8.010 | -0.070 | -0.862% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.150 | 8.120 | 8.300 | 8.100 | 0.030 | 0.371% | 10.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.290 | 8.090 | 8.290 | 8.090 | -0.140 | -1.701% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.310 | 8.230 | 8.370 | 8.150 | -0.130 | -1.555% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.300 | 8.360 | 8.420 | 8.250 | 0.070 | 0.844% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.200 | 8.290 | 8.320 | 8.110 | -0.020 | -0.241% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.270 | 8.310 | 8.390 | 8.240 | 0.070 | 0.850% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.260 | 8.240 | 8.310 | 8.170 | -0.010 | -0.121% | 5.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.190 | 8.250 | 8.320 | 8.150 | 0.060 | 0.733% | 6.19万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.030 | 8.190 | 8.210 | 7.990 | 0.200 | 2.503% | 8.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.070 | 7.990 | 8.080 | 7.960 | -0.080 | -0.991% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.110 | 8.070 | 8.160 | 8.020 | -0.060 | -0.738% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.000 | 8.130 | 8.180 | 8.000 | 0.140 | 1.752% | 9.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.070 | 7.990 | 8.190 | 7.960 | -0.130 | -1.601% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.180 | 8.120 | 8.180 | 8.020 | -0.060 | -0.733% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.160 | 8.180 | 8.190 | 8.040 | 0.000 | 0.000% | 8.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.260 | 8.180 | 8.330 | 8.130 | -0.060 | -0.728% | 8.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.380 | 8.240 | 8.420 | 8.200 | -0.100 | -1.199% | 11.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.360 | 8.340 | 8.420 | 8.270 | 0.010 | 0.120% | 7.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.400 | 8.330 | 8.430 | 8.280 | -0.030 | -0.359% | 8.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.360 | 8.360 | 8.470 | 8.310 | 0.080 | 0.966% | 12.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.400 | 8.280 | 8.470 | 8.180 | -0.150 | -1.779% | 14.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.500 | 8.430 | 8.620 | 8.390 | -0.130 | -1.519% | 14.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.610 | 8.560 | 8.720 | 8.540 | -0.040 | -0.465% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.560 | 8.600 | 8.720 | 8.560 | 0.060 | 0.703% | 13.30万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.420 | 8.540 | 8.570 | 8.400 | 0.090 | 1.065% | 11.42万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.370 | 8.450 | 8.560 | 8.340 | 0.160 | 1.930% | 17.86万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.210 | 8.290 | 8.370 | 8.200 | 0.040 | 0.485% | 11.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.260 | 8.250 | 8.380 | 8.160 | -0.010 | -0.121% | 13.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.150 | 8.260 | 8.360 | 8.140 | 0.060 | 0.732% | 12.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.030 | 8.200 | 8.200 | 7.950 | 0.180 | 2.244% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.020 | 8.020 | 8.160 | 7.980 | -0.020 | -0.249% | 14.10万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.010 | 8.040 | 8.090 | 7.890 | -0.020 | -0.248% | 12.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.000 | 8.060 | 8.120 | 7.870 | 0.060 | 0.750% | 16.75万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.850 | 8.000 | 8.080 | 7.840 | 0.100 | 1.266% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.640 | 7.900 | 7.910 | 7.640 | 0.270 | 3.539% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.960 | 7.630 | 8.010 | 7.620 | -0.260 | -3.295% | 16.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.740 | 7.890 | 7.970 | 7.660 | 0.140 | 1.806% | 15.67万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.380 | 7.750 | 7.790 | 7.300 | 0.060 | 0.780% | 20.01万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.810 | 7.690 | 7.880 | 7.610 | -0.120 | -1.536% | 17.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.870 | 7.810 | 8.000 | 7.790 | -0.190 | -2.375% | 25.81万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.500 | 8.000 | 8.060 | 7.480 | 0.670 | 9.141% | 44.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.460 | 7.330 | 7.460 | 7.270 | -0.140 | -1.874% | 14.88万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.200 | 7.470 | 7.490 | 7.110 | 0.300 | 4.184% | 17.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.350 | 7.170 | 7.350 | 7.150 | -0.180 | -2.449% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.340 | 7.350 | 7.370 | 7.270 | 0.010 | 0.136% | 8.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.280 | 7.340 | 7.390 | 7.240 | 0.090 | 1.241% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.410 | 7.250 | 7.540 | 7.210 | -0.140 | -1.894% | 12.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.270 | 7.390 | 7.520 | 7.250 | 0.150 | 2.072% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.210 | 7.240 | 7.370 | 7.160 | 0.020 | 0.277% | 9.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.280 | 7.220 | 7.300 | 7.050 | 0.000 | 0.000% | 13.83万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.450 | 7.220 | 7.470 | 7.200 | -0.280 | -3.733% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.560 | 7.500 | 7.600 | 7.440 | -0.120 | -1.575% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.940 | 7.620 | 7.940 | 7.530 | -0.180 | -2.308% | 11.88万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.810 | 7.800 | 8.000 | 7.780 | -0.050 | -0.637% | 10.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.750 | 7.850 | 7.880 | 7.530 | 0.090 | 1.160% | 14.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.780 | 7.760 | 7.870 | 7.740 | -0.050 | -0.640% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.960 | 7.810 | 7.960 | 7.750 | -0.150 | -1.884% | 7.80万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.900 | 7.960 | 7.980 | 7.770 | 0.040 | 0.505% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.860 | 7.920 | 8.070 | 7.860 | 0.080 | 1.020% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.790 | 7.840 | 7.880 | 7.710 | 0.110 | 1.423% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.880 | 7.730 | 7.930 | 7.650 | -0.190 | -2.399% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.010 | 7.920 | 8.100 | 7.860 | -0.150 | -1.859% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.080 | 8.070 | 8.120 | 7.950 | 0.010 | 0.124% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.070 | 8.060 | 8.280 | 7.950 | -0.130 | -1.587% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.060 | 8.190 | 8.330 | 8.000 | 0.170 | 2.120% | 12.20万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.160 | 8.020 | 8.220 | 7.990 | -0.160 | -1.956% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.330 | 8.180 | 8.380 | 8.160 | -0.140 | -1.683% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.460 | 8.320 | 8.480 | 8.280 | -0.110 | -1.305% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.200 | 8.430 | 8.480 | 8.180 | 0.260 | 3.182% | 13.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.240 | 8.170 | 8.330 | 8.120 | -0.070 | -0.850% | 12.81万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.370 | 8.240 | 8.370 | 8.090 | -0.090 | -1.080% | 12.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.480 | 8.330 | 8.600 | 8.310 | -0.200 | -2.345% | 11.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.640 | 8.530 | 8.640 | 8.400 | -0.110 | -1.273% | 11.50万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.690 | 8.640 | 8.710 | 8.520 | 0.030 | 0.348% | 10.26万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.660 | 8.610 | 8.710 | 8.510 | -0.010 | -0.116% | 12.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.840 | 8.620 | 8.960 | 8.570 | -0.190 | -2.157% | 14.91万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.020 | 8.810 | 9.040 | 8.780 | -0.220 | -2.436% | 11.15万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.920 | 9.030 | 9.080 | 8.880 | 0.170 | 1.919% | 15.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.700 | 8.860 | 8.890 | 8.660 | 0.140 | 1.606% | 11.70万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.830 | 8.720 | 8.900 | 8.660 | -0.100 | -1.134% | 15.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.150 | 8.820 | 9.220 | 8.820 | -0.310 | -3.395% | 19.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.200 | 9.130 | 9.200 | 9.070 | 0.000 | 0.000% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.330 | 9.130 | 9.360 | 9.110 | -0.230 | -2.457% | 10.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.300 | 9.360 | 9.390 | 9.200 | 0.060 | 0.645% | 15.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.220 | 9.300 | 9.440 | 9.210 | 0.090 | 0.977% | 18.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.070 | 9.210 | 9.230 | 9.070 | 0.160 | 1.768% | 17.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.890 | 9.050 | 9.090 | 8.880 | 0.210 | 2.376% | 16.17万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.840 | 8.840 | 8.950 | 8.830 | -0.020 | -0.226% | 14.43万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.850 | 8.860 | 8.900 | 8.700 | -0.210 | -2.315% | 20.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.070 | 9.070 | 9.090 | 8.960 | -0.040 | -0.439% | 15.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.980 | 9.110 | 9.120 | 8.880 | 0.120 | 1.335% | 12.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.030 | 8.990 | 9.070 | 8.860 | -0.060 | -0.663% | 14.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.070 | 9.050 | 9.140 | 8.960 | -0.080 | -0.876% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.950 | 9.130 | 9.140 | 8.930 | 0.150 | 1.670% | 14.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.990 | 8.980 | 9.010 | 8.910 | -0.020 | -0.222% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.050 | 9.000 | 9.050 | 8.980 | -0.010 | -0.111% | 13.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.100 | 9.010 | 9.100 | 8.950 | -0.120 | -1.314% | 12.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.100 | 9.130 | 9.170 | 9.040 | 0.050 | 0.551% | 15.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.150 | 9.080 | 9.160 | 9.060 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.120 | 9.120 | 9.160 | 9.010 | 0.080 | 0.885% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.020 | 9.040 | 9.090 | 8.990 | 0.000 | 0.000% | 7.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.030 | 9.090 | 9.150 | 9.030 | 0.000 | 0.000% | 11.55万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.160 | 8.970 | 9.170 | 8.970 | 0.000 | 0.000% | 13.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.080 | 9.220 | 9.230 | 9.080 | 0.000 | 0.000% | 15.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.920 | 8.920 | 8.980 | 8.870 | 0.000 | 0.000% | 7.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.080 | 8.900 | 9.080 | 8.830 | 0.000 | 0.000% | 13.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.110 | 9.000 | 9.260 | 8.960 | 0.000 | 0.000% | 18.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.170 | 9.110 | 9.190 | 9.040 | 0.000 | 0.000% | 9.43万 | 0.00亿 | 0.000% |