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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.91 | 16.32 | 15.87 | 16.30 | +2.71% | 1.19 | 1.81% |
| 2025-06-23 | 15.33 | 15.92 | 15.30 | 15.87 | +2.52% | 0.85 | 1.33% |
| 2025-06-20 | 15.85 | 15.97 | 15.46 | 15.48 | -2.03% | 0.99 | 1.56% |
| 2025-06-19 | 16.25 | 16.32 | 15.77 | 15.80 | -2.83% | 1.07 | 1.65% |
| 2025-06-18 | 16.12 | 16.29 | 16.00 | 16.26 | +0.87% | 1.02 | 1.55% |
| 2025-06-17 | 15.86 | 16.24 | 15.78 | 16.12 | +1.64% | 1.05 | 1.61% |
| 2025-06-16 | 15.56 | 15.88 | 15.54 | 15.86 | +1.54% | 0.69 | 1.07% |
| 2025-06-13 | 15.90 | 15.99 | 15.60 | 15.62 | -2.31% | 1.10 | 1.72% |
| 2025-06-12 | 16.01 | 16.24 | 15.92 | 15.99 | -0.44% | 0.78 | 1.20% |
| 2025-06-11 | 16.06 | 16.23 | 15.99 | 16.06 | 0.00% | 0.77 | 1.17% |
| 2025-06-10 | 16.38 | 16.42 | 15.87 | 16.06 | -2.07% | 1.24 | 1.90% |
| 2025-06-09 | 16.26 | 16.48 | 16.23 | 16.40 | +0.80% | 1.11 | 1.67% |
| 2025-06-06 | 16.30 | 16.38 | 16.14 | 16.27 | -0.67% | 1.01 | 1.52% |
| 2025-06-05 | 15.95 | 16.44 | 15.90 | 16.38 | +3.08% | 1.69 | 2.56% |
| 2025-06-04 | 15.85 | 15.94 | 15.77 | 15.89 | +0.57% | 0.71 | 1.10% |
| 2025-06-03 | 15.76 | 16.02 | 15.67 | 15.80 | -0.06% | 0.77 | 1.20% |
| 2025-05-30 | 16.21 | 16.28 | 15.79 | 15.81 | -2.89% | 1.09 | 1.69% |
| 2025-05-29 | 15.88 | 16.34 | 15.81 | 16.28 | +2.97% | 1.20 | 1.82% |
| 2025-05-28 | 15.93 | 16.02 | 15.73 | 15.81 | -0.69% | 0.74 | 1.14% |
| 2025-05-27 | 16.10 | 16.10 | 15.85 | 15.92 | -1.29% | 0.75 | 1.14% |