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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.94 | 16.23 | 15.90 | 16.13 | +1.44% | 0.73 | 1.12% |
| 2025-05-23 | 16.27 | 16.35 | 15.87 | 15.90 | -2.14% | 1.10 | 1.67% |
| 2025-05-22 | 16.35 | 16.62 | 16.19 | 16.25 | -1.09% | 0.93 | 1.39% |
| 2025-05-21 | 16.89 | 16.89 | 16.40 | 16.43 | -2.88% | 1.53 | 2.27% |
| 2025-05-20 | 16.71 | 16.92 | 16.57 | 16.91 | +0.83% | 1.30 | 1.88% |
| 2025-05-19 | 16.68 | 17.05 | 16.45 | 16.77 | +0.60% | 1.35 | 1.98% |
| 2025-05-16 | 16.68 | 16.89 | 16.62 | 16.67 | -0.12% | 0.99 | 1.44% |
| 2025-05-15 | 17.09 | 17.14 | 16.64 | 16.69 | -2.44% | 1.28 | 1.87% |
| 2025-05-14 | 17.24 | 17.37 | 16.98 | 17.11 | -0.75% | 1.41 | 2.00% |
| 2025-05-13 | 17.63 | 17.67 | 17.13 | 17.24 | -1.14% | 1.61 | 2.26% |
| 2025-05-12 | 17.27 | 17.54 | 17.23 | 17.44 | +1.80% | 1.72 | 2.41% |
| 2025-05-09 | 17.49 | 17.65 | 17.09 | 17.13 | -1.60% | 2.39 | 3.37% |
| 2025-05-08 | 16.93 | 17.54 | 16.89 | 17.41 | +2.70% | 2.33 | 3.28% |
| 2025-05-07 | 17.26 | 17.35 | 16.76 | 16.95 | -0.41% | 1.76 | 2.52% |
| 2025-05-06 | 16.57 | 17.05 | 16.50 | 17.02 | +4.07% | 1.80 | 2.62% |