东软集团(600718)股票信息
| 股票代码 | 600718 |
| 股票名称 | 东软集团 |
| 最新价/元 | 9.70 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -4.62 |
| 买入/元 | 9.69 |
| 卖出/元 | 9.70 |
| 昨收/元 | 10.17 |
| 今开/元 | 10.20 |
| 最高/元 | 10.24 |
| 最低/元 | 9.56 |
| 成交量/手 | 261752.91 |
| 成交额/万 | 25678.86 |
| 股净值/元 | 161.67 |
| 市净率 | 1.26 |
| 总市值/万 | 1167592.36 |
| 流通值/万 | 1167592.36 |
| 换手率/% | 2.17 |
| 入市日期 | 1996-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
东软集团(600718)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.20 | 9.70 | -0.47 | -4.62 | 261752.91 | 25678.86 | 2.17 |
| 2024-10-10 | 10.48 | 10.17 | -0.27 | -2.59 | 367773.91 | 37969.38 | 3.06 |
| 2024-10-09 | 11.00 | 10.44 | -0.73 | -6.54 | 459101.21 | 49526.23 | 3.81 |
| 2024-10-08 | 11.26 | 11.17 | 0.92 | 8.98 | 551177.02 | 60755.54 | 4.58 |
| 2024-09-30 | 9.77 | 10.25 | 0.89 | 9.51 | 498851.41 | 50184.82 | 4.14 |
| 2024-09-27 | 9.21 | 9.36 | 0.24 | 2.63 | 162789.20 | 15131.22 | 1.35 |
| 2024-09-26 | 8.93 | 9.12 | 0.15 | 1.67 | 169959.01 | 15353.52 | 1.41 |
| 2024-09-25 | 9.01 | 8.97 | -0.03 | -0.33 | 173845.45 | 15781.71 | 1.44 |
| 2024-09-24 | 8.89 | 9.00 | 0.11 | 1.24 | 194190.17 | 17355.16 | 1.61 |
| 2024-09-23 | 8.88 | 8.89 | 0.02 | 0.23 | 148952.00 | 13295.63 | 1.24 |
| 2024-09-20 | 8.70 | 8.87 | 0.21 | 2.43 | 175850.73 | 15537.10 | 1.46 |
| 2024-09-19 | 8.60 | 8.66 | 0.07 | 0.82 | 116527.12 | 10046.22 | 0.97 |
| 2024-09-18 | 8.49 | 8.59 | 0.09 | 1.06 | 126237.00 | 10747.07 | 1.05 |
| 2024-09-13 | 8.53 | 8.50 | -0.03 | -0.35 | 77332.57 | 6599.69 | 0.64 |
| 2024-09-12 | 8.47 | 8.53 | 0.06 | 0.71 | 100155.71 | 8567.21 | 0.83 |
| 2024-09-11 | 8.45 | 8.47 | -0.02 | -0.24 | 89986.37 | 7625.12 | 0.75 |
| 2024-09-10 | 8.34 | 8.49 | 0.15 | 1.80 | 115477.40 | 9697.21 | 0.96 |
| 2024-09-09 | 8.38 | 8.34 | 0.00 | 0.00 | 129468.70 | 10850.88 | 1.08 |
| 2024-09-06 | 8.52 | 8.34 | -0.18 | -2.11 | 102775.14 | 8657.56 | 0.85 |
| 2024-09-05 | 8.41 | 8.52 | 0.12 | 1.43 | 156930.00 | 13363.87 | 1.30 |
| 2024-09-04 | 8.43 | 8.40 | -0.08 | -0.94 | 180147.26 | 15205.83 | 1.50 |
| 2024-09-03 | 8.23 | 8.48 | 0.26 | 3.16 | 224058.92 | 18828.87 | 1.86 |
| 2024-09-02 | 8.10 | 8.22 | 0.10 | 1.23 | 275784.79 | 22719.81 | 2.29 |
| 2024-08-30 | 7.74 | 8.12 | 0.45 | 5.87 | 350160.69 | 28406.33 | 2.91 |
| 2024-08-29 | 7.56 | 7.67 | 0.11 | 1.46 | 75793.57 | 5795.33 | 0.63 |
| 2024-08-28 | 7.51 | 7.56 | 0.05 | 0.67 | 65800.57 | 4968.15 | 0.55 |
| 2024-08-27 | 7.60 | 7.51 | -0.11 | -1.44 | 68217.45 | 5146.46 | 0.57 |
| 2024-08-26 | 7.58 | 7.62 | 0.04 | 0.53 | 78095.01 | 5924.77 | 0.65 |
| 2024-08-23 | 7.51 | 7.58 | 0.08 | 1.07 | 87669.85 | 6637.07 | 0.73 |
| 2024-08-22 | 7.65 | 7.50 | -0.17 | -2.22 | 103778.01 | 7860.11 | 0.86 |
| 2024-08-21 | 7.68 | 7.67 | -0.05 | -0.65 | 73278.00 | 5629.15 | 0.61 |
| 2024-08-20 | 7.91 | 7.72 | -0.09 | -1.15 | 107858.01 | 8397.29 | 0.90 |
| 2024-08-19 | 7.71 | 7.81 | 0.06 | 0.77 | 81553.00 | 6385.45 | 0.68 |
| 2024-08-16 | 7.74 | 7.75 | -0.01 | -0.13 | 67486.00 | 5253.79 | 0.56 |
| 2024-08-15 | 7.61 | 7.76 | 0.15 | 1.97 | 109162.00 | 8440.53 | 0.91 |
| 2024-08-14 | 7.68 | 7.61 | -0.06 | -0.78 | 72171.06 | 5510.10 | 0.60 |
| 2024-08-13 | 7.64 | 7.67 | -0.01 | -0.13 | 81976.66 | 6263.52 | 0.68 |
| 2024-08-12 | 7.76 | 7.68 | -0.06 | -0.78 | 90732.60 | 6955.06 | 0.75 |
| 2024-08-09 | 7.85 | 7.74 | -0.06 | -0.77 | 79537.62 | 6218.67 | 0.66 |
| 2024-08-08 | 7.81 | 7.80 | -0.05 | -0.64 | 102849.00 | 7985.40 | 0.85 |
| 2024-08-07 | 7.90 | 7.85 | -0.04 | -0.51 | 89296.00 | 7033.38 | 0.74 |
| 2024-08-06 | 8.03 | 7.89 | -0.03 | -0.38 | 132835.00 | 10508.92 | 1.10 |
| 2024-08-05 | 8.13 | 7.92 | -0.27 | -3.30 | 147310.00 | 11882.17 | 1.22 |
| 2024-08-02 | 8.18 | 8.19 | -0.07 | -0.85 | 140577.09 | 11634.84 | 1.17 |
| 2024-08-01 | 8.20 | 8.26 | 0.04 | 0.49 | 151638.06 | 12532.73 | 1.26 |
| 2024-07-31 | 7.89 | 8.22 | 0.30 | 3.79 | 172669.32 | 14004.11 | 1.43 |
| 2024-07-30 | 7.90 | 7.92 | 0.00 | 0.00 | 95202.06 | 7511.04 | 0.79 |
| 2024-07-29 | 7.82 | 7.92 | 0.12 | 1.54 | 124491.41 | 9776.87 | 1.03 |
| 2024-07-26 | 7.74 | 7.80 | 0.05 | 0.65 | 98613.04 | 7664.44 | 0.82 |
| 2024-07-25 | 7.63 | 7.75 | 0.12 | 1.57 | 143032.02 | 11050.91 | 1.19 |
| 2024-07-24 | 7.89 | 7.63 | -0.42 | -5.22 | 331372.66 | 25667.68 | 2.75 |
| 2024-07-23 | 7.99 | 8.05 | 0.08 | 1.00 | 319982.22 | 25957.17 | 2.66 |
| 2024-07-22 | 7.95 | 7.97 | 0.06 | 0.76 | 97082.00 | 7744.10 | 0.81 |
| 2024-07-19 | 7.79 | 7.91 | 0.09 | 1.15 | 127960.83 | 10102.05 | 1.06 |
| 2024-07-18 | 7.91 | 7.82 | -0.12 | -1.51 | 124367.00 | 9669.80 | 1.03 |
| 2024-07-17 | 8.05 | 7.94 | -0.08 | -1.00 | 100873.00 | 8065.03 | 0.84 |
| 2024-07-16 | 7.98 | 8.15 | 0.17 | 2.13 | 119317.32 | 9609.77 | 0.99 |
| 2024-07-15 | 8.21 | 7.98 | -0.25 | -3.04 | 143195.12 | 11503.66 | 1.19 |
| 2024-07-12 | 8.17 | 8.23 | 0.02 | 0.24 | 160141.00 | 13186.48 | 1.33 |
| 2024-07-11 | 8.23 | 8.21 | 0.12 | 1.48 | 107400.01 | 8810.93 | 0.89 |
| 2024-07-10 | 7.90 | 8.09 | 0.18 | 2.28 | 130190.86 | 10521.38 | 1.08 |
| 2024-07-09 | 7.78 | 7.91 | 0.15 | 1.93 | 130695.00 | 10181.29 | 1.09 |
| 2024-07-08 | 7.98 | 7.76 | -0.27 | -3.36 | 118672.01 | 9273.99 | 0.99 |
| 2024-07-05 | 7.98 | 8.03 | 0.01 | 0.13 | 96890.00 | 7783.89 | 0.80 |
| 2024-07-04 | 8.25 | 8.02 | -0.14 | -1.72 | 110182.01 | 8955.80 | 0.92 |
| 2024-07-03 | 8.31 | 8.16 | -0.19 | -2.28 | 130238.00 | 10725.76 | 1.08 |
| 2024-07-02 | 8.30 | 8.35 | 0.09 | 1.09 | 125778.64 | 10550.57 | 1.04 |
| 2024-07-01 | 8.30 | 8.26 | -0.01 | -0.12 | 130080.64 | 10666.53 | 1.08 |
| 2024-06-28 | 8.26 | 8.27 | -0.03 | -0.36 | 117048.00 | 9800.80 | 0.97 |
| 2024-06-27 | 8.38 | 8.30 | -0.12 | -1.43 | 130288.32 | 10932.42 | 1.08 |
| 2024-06-26 | 8.03 | 8.42 | 0.39 | 4.86 | 155620.00 | 12782.96 | 1.29 |
| 2024-06-25 | 8.30 | 8.03 | -0.21 | -2.55 | 161033.29 | 13024.65 | 1.34 |
| 2024-06-24 | 8.41 | 8.24 | -0.23 | -2.72 | 138808.35 | 11586.16 | 1.15 |
| 2024-06-21 | 8.36 | 8.47 | 0.05 | 0.59 | 117386.03 | 9918.09 | 0.98 |
| 2024-06-20 | 8.65 | 8.42 | -0.19 | -2.21 | 168158.21 | 14306.84 | 1.40 |
| 2024-06-19 | 8.70 | 8.61 | -0.04 | -0.46 | 221504.30 | 19224.75 | 1.84 |
| 2024-06-18 | 8.48 | 8.65 | 0.18 | 2.13 | 228504.77 | 19612.48 | 1.90 |
| 2024-06-17 | 8.26 | 8.47 | 0.13 | 1.56 | 338840.03 | 28921.93 | 2.81 |
| 2024-06-14 | 8.18 | 8.34 | 0.18 | 2.21 | 179877.86 | 14820.35 | 1.49 |
| 2024-06-13 | 8.15 | 8.16 | 0.07 | 0.87 | 138400.34 | 11267.94 | 1.15 |
| 2024-06-12 | 8.15 | 8.09 | -0.11 | -1.34 | 157173.32 | 12798.95 | 1.31 |
| 2024-06-11 | 7.80 | 8.20 | 0.36 | 4.59 | 225303.30 | 18007.86 | 1.87 |
| 2024-06-07 | 7.91 | 7.84 | 0.22 | 2.89 | 197165.48 | 15634.52 | 1.64 |
| 2024-06-06 | 8.09 | 7.62 | -0.47 | -5.81 | 236001.01 | 18341.26 | 1.96 |
| 2024-06-05 | 8.10 | 8.09 | 0.07 | 0.87 | 158642.21 | 12909.62 | 1.32 |
| 2024-06-04 | 8.04 | 8.02 | 0.06 | 0.75 | 137474.57 | 10969.64 | 1.14 |
| 2024-06-03 | 8.18 | 7.96 | -0.22 | -2.69 | 131348.98 | 10643.17 | 1.09 |
| 2024-05-31 | 7.83 | 8.18 | 0.31 | 3.94 | 142011.52 | 11513.83 | 1.18 |
| 2024-05-30 | 7.81 | 7.87 | 0.07 | 0.90 | 64387.64 | 5046.49 | 0.53 |
| 2024-05-29 | 7.85 | 7.80 | -0.06 | -0.76 | 63717.29 | 4985.23 | 0.53 |
| 2024-05-28 | 7.95 | 7.86 | -0.11 | -1.38 | 67788.55 | 5353.84 | 0.56 |
| 2024-05-27 | 7.98 | 7.97 | 0.07 | 0.89 | 80621.00 | 6342.91 | 0.67 |
| 2024-05-24 | 8.04 | 7.90 | -0.11 | -1.37 | 82761.11 | 6592.22 | 0.69 |
| 2024-05-23 | 8.22 | 8.01 | -0.19 | -2.32 | 96557.20 | 7777.22 | 0.80 |
| 2024-05-22 | 8.16 | 8.20 | 0.04 | 0.49 | 59002.81 | 4837.61 | 0.49 |
| 2024-05-21 | 8.29 | 8.16 | -0.09 | -1.09 | 58506.76 | 4794.12 | 0.49 |
| 2024-05-20 | 8.18 | 8.25 | 0.01 | 0.12 | 103141.06 | 8556.57 | 0.86 |
| 2024-05-17 | 8.12 | 8.24 | 0.15 | 1.85 | 85949.13 | 7016.40 | 0.71 |
| 2024-05-16 | 8.05 | 8.09 | 0.08 | 1.00 | 76905.00 | 6248.25 | 0.64 |
| 2024-05-15 | 8.11 | 8.01 | -0.13 | -1.60 | 62307.00 | 5020.90 | 0.52 |
日K线
周K线
月K线
