东软载波 sz.300183
12.94
+1.89%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.79 | 13.05 | 12.55 | 12.94 | +1.89% | 1.10 | 2.32% |
| 2026-05-21 | 13.37 | 13.54 | 12.68 | 12.70 | -4.87% | 1.78 | 3.64% |
| 2026-05-20 | 13.38 | 13.51 | 13.15 | 13.35 | -0.82% | 1.44 | 2.92% |
| 2026-05-19 | 13.25 | 13.46 | 13.12 | 13.46 | +1.20% | 1.10 | 2.24% |
| 2026-05-18 | 13.21 | 13.42 | 13.08 | 13.30 | +0.08% | 0.78 | 1.58% |
| 2026-05-15 | 13.52 | 13.64 | 13.11 | 13.29 | -1.70% | 0.99 | 1.99% |
| 2026-05-14 | 13.95 | 13.98 | 13.48 | 13.52 | -2.59% | 1.02 | 2.02% |
| 2026-05-13 | 13.59 | 13.97 | 13.48 | 13.88 | +1.83% | 1.08 | 2.11% |
| 2026-05-12 | 13.67 | 13.82 | 13.50 | 13.63 | -0.29% | 1.18 | 2.33% |
| 2026-05-11 | 13.74 | 13.81 | 13.54 | 13.67 | +0.29% | 1.21 | 2.39% |
| 2026-05-08 | 13.35 | 13.68 | 13.09 | 13.63 | +1.41% | 1.34 | 2.68% |
| 2026-05-07 | 13.25 | 13.49 | 13.09 | 13.44 | +2.05% | 1.18 | 2.38% |
| 2026-05-06 | 13.15 | 13.60 | 13.11 | 13.17 | +1.15% | 1.63 | 3.31% |
| 2026-04-30 | 12.97 | 13.12 | 12.82 | 13.02 | +0.15% | 1.02 | 2.13% |
| 2026-04-29 | 12.86 | 13.11 | 12.81 | 13.00 | +0.70% | 0.99 | 2.05% |
| 2026-04-28 | 13.09 | 13.30 | 12.81 | 12.91 | -2.34% | 1.36 | 2.81% |
| 2026-04-27 | 13.13 | 13.38 | 12.90 | 13.22 | -0.97% | 1.69 | 3.46% |
| 2026-04-24 | 14.36 | 14.49 | 12.96 | 13.35 | -12.06% | 3.01 | 6.07% |
| 2026-04-23 | 15.54 | 15.60 | 15.13 | 15.18 | -2.50% | 1.00 | 1.76% |
| 2026-04-22 | 15.32 | 15.62 | 15.22 | 15.57 | +1.76% | 0.71 | 1.24% |