证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

东软集团(600718)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 22.45 23.00 22.10 22.19 46088 1035240 -0.42 -1.86%
2009-11-26 24.28 24.74 22.00 22.61 83854 1961331 -1.78 -7.30%
2009-11-25 23.41 24.40 22.81 24.39 93262 2191331 0.98 4.19%
2009-11-24 24.26 25.20 23.30 23.41 128459 3151150 -0.87 -3.58%
2009-11-23 24.18 24.49 23.88 24.28 54344 1311944 0.00 0.00%
2009-11-20 22.91 24.94 22.91 24.28 139945 3381092 1.10 4.75%
2009-11-19 22.68 23.24 22.40 23.18 73780 1687110 0.60 2.66%
2009-11-18 22.82 23.03 22.35 22.58 67306 1520975 -0.24 -1.05%
2009-11-17 23.00 23.58 22.68 22.82 88831 2047796 -0.05 -0.22%
2009-11-16 22.90 23.26 22.63 22.87 58550 1340982 0.30 1.33%
2009-11-13 22.58 22.88 22.10 22.57 54464 1218859 -0.24 -1.05%
2009-11-12 22.49 23.42 22.40 22.81 69862 1603596 0.34 1.51%
2009-11-11 22.56 22.76 22.12 22.47 69876 1570442 0.05 0.22%
2009-11-10 23.06 23.08 22.28 22.42 76322 1718961 -0.35 -1.54%
2009-11-09 22.05 22.83 21.82 22.77 101003 2273631 0.78 3.55%
2009-11-06 21.56 22.33 21.56 21.99 148543 3279248 0.59 2.76%
2009-11-05 21.61 21.88 21.23 21.40 56411 1213334 -0.15 -0.70%
2009-11-04 21.49 21.98 21.31 21.55 77289 1669931 0.14 0.65%
2009-11-03 20.95 21.44 20.80 21.41 63214 1337878 0.65 3.13%
2009-11-02 20.34 20.95 20.01 20.76 68606 1415138 -0.10 -0.48%
2009-10-30 21.21 21.50 20.80 20.86 56128 1189865 -0.35 -1.65%
2009-10-29 20.94 22.02 20.37 21.21 53823 1135325 0.12 0.57%
2009-10-28 20.75 21.10 20.52 21.09 45401 947185 0.24 1.15%
2009-10-27 20.90 21.20 20.41 20.85 52362 1084609 -0.15 -0.71%
2009-10-26 21.34 21.55 20.90 21.00 37783 798705 -0.39 -1.82%
2009-10-23 21.45 21.80 21.26 21.39 86519 1856151 -0.18 -0.83%
2009-10-22 20.83 21.66 20.34 21.57 111396 2360504 0.76 3.65%
2009-10-21 20.71 21.23 20.61 20.81 75383 1578982 0.06 0.29%
2009-10-20 20.60 21.07 20.60 20.75 79185 1652801 0.20 0.97%
2009-10-19 20.20 20.60 20.00 20.55 34571 707133 0.47 2.34%
2009-10-16 20.46 20.61 19.96 20.08 36103 728719 -0.38 -1.86%
2009-10-15 20.58 20.84 20.26 20.46 29285 600977 -0.10 -0.49%
2009-10-14 21.15 21.18 20.45 20.56 51884 1077288 -0.37 -1.77%
2009-10-13 20.88 21.16 20.61 20.93 22121 463497 0.02 0.10%
2009-10-12 20.94 21.16 20.40 20.91 34751 721806 0.13 0.63%
2009-10-09 20.40 20.98 20.01 20.78 27481 565801 0.87 4.37%
2009-09-30 19.37 20.25 19.30 19.91 48765 968443 0.71 3.70%
2009-09-29 19.29 19.60 18.87 19.20 29173 560869 -0.12 -0.62%
2009-09-28 20.15 20.27 19.10 19.32 31590 617299 -0.56 -2.82%
2009-09-25 19.86 20.37 19.72 19.88 25356 507372 0.03 0.15%
2009-09-24 19.91 20.18 19.20 19.85 44215 874358 -0.16 -0.80%
2009-09-23 20.50 20.98 20.00 20.01 43746 891284 -0.87 -4.17%
2009-09-22 21.76 22.16 20.80 20.88 50216 1077982 -0.91 -4.18%
2009-09-21 20.80 21.95 20.45 21.79 53716 1139022 0.80 3.81%
2009-09-18 22.11 22.74 20.88 20.99 89011 1939377 -1.20 -5.41%
2009-09-17 21.51 22.64 21.50 22.19 105346 2343536 0.58 2.68%
N 2009-09-16 21.38 22.10 21.16 21.61 87256 1890766 -0.03 -0.14%
2009-09-15 20.95 21.99 20.61 21.64 117974 2527726 0.63 3.00%
2009-09-14 20.21 21.26 19.81 21.01 85351 1747700 0.80 3.96%
N 2009-09-11 19.86 20.58 19.71 20.21 51748 1044015 0.20 1.00%
2009-09-10 20.99 21.45 20.00 20.01 58031 1194452 -0.85 -4.08%
2009-09-09 20.89 21.08 20.51 20.86 56846 1182936 0.08 0.39%
2009-09-08 20.50 20.88 20.00 20.78 45194 927478 0.13 0.63%
N 2009-09-07 20.50 21.39 20.16 20.65 71344 1484196 0.57 2.84%
2009-09-04 20.10 20.47 19.80 20.08 53097 1070112 0.33 1.67%
2009-09-03 18.80 19.95 18.62 19.75 46501 902045 0.95 5.05%
2009-09-02 18.62 19.41 18.29 18.80 31696 596429 -0.13 -0.69%
2009-09-01 18.16 19.48 18.16 18.93 75408 1430750 0.63 3.44%
N 2009-08-31 19.40 19.40 18.00 18.30 84654 1555207 -1.54 -7.76%
N 2009-08-28 20.90 20.90 19.68 19.84 77541 1555949 -1.24 -5.88%
N 2009-08-26 21.05 21.83 20.61 21.08 129070 2739755 -0.41 -1.91%
2009-08-25 20.29 22.45 20.10 21.49 179938 3844175 1.08 5.29%
2009-08-24 20.28 20.80 20.04 20.41 75578 1545349 0.10 0.49%
2009-08-21 19.52 20.43 19.51 20.31 83820 1680010 0.76 3.89%
2009-08-20 18.38 19.70 18.38 19.55 55572 1071330 1.00 5.39%
2009-08-19 19.21 19.22 18.01 18.55 37582 700022 -0.68 -3.54%
2009-08-18 18.13 19.30 17.80 19.23 55604 1035340 0.73 3.95%
2009-08-17 17.99 18.68 17.86 18.50 71015 1305674 -0.16 -0.86%
2009-08-14 20.73 21.02 18.60 18.66 111418 2198601 -2.02 -9.77%
2009-08-13 19.65 20.68 19.40 20.68 97543 1975440 1.06 5.40%
2009-08-12 20.40 20.83 19.60 19.62 85963 1744484 -1.00 -4.85%
N 2009-08-11 19.99 20.85 19.70 20.62 118140 2397136 1.04 5.31%
N 2009-08-10 19.49 19.95 19.10 19.58 41551 810156 0.08 0.41%
2009-08-07 19.45 20.38 19.33 19.50 71274 1420279 -0.10 -0.51%
2009-08-06 20.08 20.08 19.38 19.60 62336 1220680 -0.58 -2.87%
N 2009-08-05 19.78 20.49 19.69 20.18 81304 1636996 0.38 1.92%
2009-08-04 20.40 20.40 19.62 19.80 104694 2081459 -0.65 -3.18%
2009-08-03 20.20 20.75 19.61 20.45 126390 2559007 0.45 2.25%
N 2009-07-31 19.52 21.18 19.52 20.00 220131 4476806 0.62 3.20%
2009-07-30 18.60 19.43 18.38 19.38 148251 2825417 1.10 6.02%
2009-07-29 19.30 19.56 17.50 18.28 99115 1889664 -1.06 -5.48%
N 2009-07-28 18.83 19.35 18.73 19.34 94115 1796945 0.51 2.71%
N 2009-07-27 18.66 18.89 18.55 18.83 56148 1051986 0.32 1.73%
2009-07-24 19.05 19.06 18.26 18.51 47094 876455 -0.41 -2.17%
2009-07-23 18.82 18.94 18.69 18.92 42791 804916 0.12 0.64%
2009-07-22 18.57 18.95 18.55 18.80 64256 1200595 0.13 0.70%
N 2009-07-21 19.88 19.90 18.65 18.67 109682 2090313 -1.12 -5.66%
N 2009-07-20 19.90 20.28 19.56 19.79 132036 2633219 0.29 1.49%
2009-07-17 18.91 19.58 18.81 19.50 82029 1578382 0.59 3.12%
2009-07-16 19.39 19.39 18.87 18.91 71461 1360065 -0.29 -1.51%
N 2009-07-15 19.38 19.60 19.14 19.20 74774 1445135 -0.18 -0.93%
2009-07-14 19.03 19.40 18.88 19.38 94529 1809420 0.37 1.95%
N 2009-07-13 18.65 19.22 18.48 19.01 70268 1328720 0.29 1.55%
2009-07-10 18.81 19.40 18.60 18.72 115366 2203092 0.05 0.27%
N 2009-07-09 18.05 18.80 18.05 18.67 77687 1432668 0.53 2.92%
2009-07-08 18.07 18.28 17.95 18.14 53447 967074 -0.08 -0.44%
2009-07-07 17.80 18.26 17.80 18.22 70730 1275743 0.25 1.39%
2009-07-06 17.86 18.09 17.57 17.97 56944 1014109 0.10 0.56%
2009-07-03 17.69 17.87 17.61 17.87 42721 759097 0.18 1.02%
2009-07-02 17.70 17.96 17.54 17.69 65513 1159189 0.01 0.06%
2009-07-01 17.93 18.11 17.52 17.68 81710 1447247 -0.25 -1.39%
2009-06-30 17.90 18.04 17.77 17.93 29695 530994 0.02 0.11%
2009-06-29 18.44 18.45 17.84 17.91 60408 1089992 -0.34 -1.86%
2009-06-26 18.25 18.49 18.17 18.25 29885 546949 -0.02 -0.11%
2009-06-25 18.32 18.67 18.18 18.27 41561 765583 0.05 0.27%
2009-06-24 18.62 18.70 18.14 18.22 62674 1148926 -0.29 -1.57%
2009-06-23 18.55 18.68 18.11 18.51 49626 914960 -0.23 -1.23%
2009-06-22 18.99 19.10 18.46 18.74 70490 1316449 -0.15 -0.79%
N 2009-06-19 18.50 19.00 18.40 18.89 94572 1774296 0.34 1.83%
2009-06-18 18.39 18.76 18.30 18.55 82501 1528116 0.24 1.31%
2009-06-17 17.77 18.54 17.71 18.31 61363 1119444 0.45 2.52%
N 2009-06-16 18.07 18.22 17.69 17.86 37797 678446 -0.37 -2.03%
2009-06-15 17.47 18.33 17.46 18.23 50184 903531 0.71 4.05%
2009-06-12 17.99 18.10 17.47 17.52 37638 666601 -0.47 -2.61%
2009-06-11 18.45 18.45 17.91 17.99 53399 968540 -0.57 -3.07%
2009-06-10 17.96 18.59 17.80 18.56 54497 990438 0.64 3.57%
2009-06-09 17.57 17.95 17.45 17.92 41688 735953 0.29 1.65%
2009-06-08 17.70 17.95 17.36 17.63 53139 936749 -0.17 -0.95%
2009-06-05 18.48 18.49 17.78 17.80 82205 1478927 -0.58 -3.16%
2009-06-04 18.34 18.74 18.12 18.38 86114 1590092 0.00 0.00%
2009-06-03 18.68 18.80 18.26 18.38 79884 1472963 -0.41 -2.18%
2009-06-02 19.23 19.24 18.56 18.79 115959 2179341 -0.42 -2.19%
2009-06-01 19.55 19.60 19.07 19.21 157272 3031082 0.05 0.26%