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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.36 | 17.48 | 17.26 | 17.44 | +0.11% | 1.49 | 2.10% |
| 2025-07-21 | 17.36 | 17.56 | 17.27 | 17.42 | +1.10% | 1.78 | 2.52% |
| 2025-07-18 | 17.58 | 17.71 | 17.15 | 17.23 | +0.17% | 2.16 | 3.07% |
| 2025-07-17 | 16.96 | 17.45 | 16.87 | 17.20 | +1.42% | 1.73 | 2.48% |
| 2025-07-16 | 17.00 | 17.24 | 16.93 | 16.96 | -0.47% | 1.37 | 1.98% |
| 2025-07-15 | 16.95 | 17.12 | 16.76 | 17.04 | +0.83% | 1.49 | 2.16% |
| 2025-07-14 | 16.93 | 16.96 | 16.80 | 16.90 | -0.35% | 0.87 | 1.28% |
| 2025-07-11 | 16.93 | 17.02 | 16.75 | 16.96 | +0.30% | 1.24 | 1.80% |
| 2025-07-10 | 17.00 | 17.03 | 16.77 | 16.91 | -0.88% | 1.13 | 1.64% |
| 2025-07-09 | 16.96 | 17.18 | 16.79 | 17.06 | +0.71% | 1.93 | 2.79% |
| 2025-07-08 | 16.69 | 16.95 | 16.64 | 16.94 | +1.44% | 1.24 | 1.81% |
| 2025-07-07 | 16.56 | 16.84 | 16.42 | 16.70 | +0.66% | 0.91 | 1.34% |
| 2025-07-04 | 16.75 | 16.80 | 16.51 | 16.59 | -1.13% | 1.11 | 1.64% |
| 2025-07-03 | 16.60 | 16.98 | 16.58 | 16.78 | +1.08% | 1.26 | 1.85% |
| 2025-07-02 | 16.77 | 16.82 | 16.47 | 16.60 | -1.54% | 1.32 | 1.96% |
| 2025-07-01 | 16.83 | 17.20 | 16.69 | 16.86 | +0.30% | 1.78 | 2.59% |
| 2025-06-30 | 16.70 | 16.84 | 16.68 | 16.81 | +0.78% | 1.35 | 1.98% |
| 2025-06-27 | 16.49 | 16.92 | 16.41 | 16.68 | +1.89% | 1.97 | 2.89% |
| 2025-06-26 | 16.47 | 16.59 | 16.34 | 16.37 | -0.61% | 1.17 | 1.75% |
| 2025-06-25 | 16.28 | 16.51 | 16.22 | 16.47 | +1.04% | 1.30 | 1.95% |