东软集团
sh600718 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.55
涨跌幅
+0.71%
成交量
16,169,700 股
成交额
138,553,216 元
换手率
1.35%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.48 | 8.55 | 8.71 | 8.40 | +0.71% | 16,169,700 | 138,553,216 | 1.35 |
| 2026-10-13 | 8.42 | 8.49 | 8.56 | 8.37 | +0.12% | 15,771,700 | 133,759,816 | 1.32 |
| 2026-10-12 | 8.21 | 8.48 | 8.55 | 8.20 | +2.66% | 20,010,300 | 169,305,936 | 1.67 |
| 2026-10-09 | 7.81 | 8.26 | 8.32 | 7.81 | +5.63% | 17,988,600 | 145,535,520 | 1.50 |
| 2026-10-08 | 7.93 | 7.82 | 7.96 | 7.80 | -1.14% | 6,463,100 | 50,789,272 | 0.54 |
| 2026-09-30 | 7.95 | 7.91 | 7.96 | 7.81 | +0.13% | 5,430,700 | 42,888,280 | 0.45 |
| 2026-09-29 | 7.84 | 7.90 | 7.94 | 7.82 | +0.77% | 4,233,200 | 33,435,120 | 0.35 |
| 2026-09-28 | 7.91 | 7.84 | 7.94 | 7.75 | -0.76% | 7,297,300 | 57,166,684 | 0.61 |
| 2026-09-24 | 8.00 | 7.90 | 8.04 | 7.88 | -1.13% | 5,405,900 | 42,965,236 | 0.45 |
| 2026-09-23 | 8.15 | 7.99 | 8.15 | 7.99 | -1.96% | 7,429,600 | 59,805,744 | 0.62 |
| 2026-09-22 | 8.14 | 8.15 | 8.23 | 8.11 | +0.49% | 7,843,500 | 64,102,248 | 0.66 |
| 2026-09-21 | 7.95 | 8.11 | 8.14 | 7.92 | +2.53% | 9,074,100 | 73,200,912 | 0.76 |
| 2026-09-18 | 7.78 | 7.91 | 8.09 | 7.74 | +2.20% | 16,227,000 | 129,341,552 | 1.36 |
| 2026-09-17 | 7.78 | 7.74 | 7.85 | 7.71 | -0.77% | 5,684,900 | 44,096,288 | 0.48 |
| 2026-09-16 | 7.82 | 7.80 | 7.83 | 7.67 | +0.00% | 7,997,500 | 61,904,604 | 0.67 |
| 2026-09-15 | 7.91 | 7.80 | 8.00 | 7.79 | -0.76% | 7,733,300 | 60,928,856 | 0.65 |
| 2026-09-14 | 7.81 | 7.86 | 7.93 | 7.79 | +0.90% | 6,378,300 | 50,186,632 | 0.53 |
| 2026-09-11 | 7.92 | 7.79 | 7.92 | 7.73 | -1.64% | 7,812,800 | 60,859,080 | 0.65 |
| 2026-09-10 | 7.92 | 7.92 | 7.95 | 7.82 | -0.38% | 5,316,400 | 41,949,688 | 0.44 |
| 2026-09-09 | 8.06 | 7.95 | 8.06 | 7.95 | -1.36% | 6,714,900 | 53,651,032 | 0.56 |
| 2026-09-08 | 8.07 | 8.06 | 8.14 | 8.00 | +0.12% | 6,703,900 | 54,207,448 | 0.56 |
| 2026-09-07 | 8.10 | 8.05 | 8.25 | 8.01 | -0.86% | 8,626,000 | 69,567,624 | 0.72 |
| 2026-09-04 | 8.15 | 8.12 | 8.30 | 8.10 | +0.37% | 10,716,000 | 88,092,848 | 0.90 |
| 2026-09-03 | 8.29 | 8.09 | 8.29 | 8.09 | -1.70% | 6,823,700 | 55,783,704 | 0.57 |
| 2026-09-02 | 8.31 | 8.23 | 8.37 | 8.15 | -1.56% | 8,717,700 | 71,587,288 | 0.73 |
| 2026-09-01 | 8.30 | 8.36 | 8.42 | 8.25 | +0.84% | 9,632,400 | 80,474,344 | 0.81 |
| 2026-08-31 | 8.20 | 8.29 | 8.32 | 8.11 | -0.24% | 11,440,200 | 94,159,104 | 0.96 |
| 2026-08-28 | 8.27 | 8.31 | 8.39 | 8.24 | +0.85% | 7,558,700 | 62,969,996 | 0.63 |
| 2026-08-27 | 8.26 | 8.24 | 8.31 | 8.17 | -0.12% | 5,417,800 | 44,617,032 | 0.45 |
| 2026-08-26 | 8.19 | 8.25 | 8.32 | 8.15 | +0.73% | 6,187,000 | 51,137,632 | 0.52 |
需要全历史数据与程序化访问？
查看 东软集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600718 获取全部历史日线。