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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.54 | 15.57 | 15.18 | 15.30 | -1.86% | 0.83 | 1.46% |
| 2026-04-20 | 15.49 | 15.78 | 15.35 | 15.59 | +0.65% | 1.14 | 1.96% |
| 2026-04-17 | 15.07 | 15.65 | 15.05 | 15.49 | +2.24% | 1.40 | 2.45% |
| 2026-04-16 | 14.64 | 15.20 | 14.51 | 15.15 | +3.70% | 1.37 | 2.47% |
| 2026-04-15 | 14.94 | 14.97 | 14.59 | 14.61 | -2.14% | 0.80 | 1.47% |
| 2026-04-14 | 15.14 | 15.39 | 14.74 | 14.93 | -0.80% | 1.37 | 2.47% |
| 2026-04-13 | 14.41 | 15.15 | 14.32 | 15.05 | +5.10% | 2.54 | 4.59% |
| 2026-04-10 | 14.28 | 14.53 | 14.25 | 14.32 | +0.99% | 0.69 | 1.30% |
| 2026-04-09 | 14.28 | 14.39 | 14.10 | 14.18 | -1.60% | 0.65 | 1.13% |
| 2026-04-08 | 14.06 | 14.44 | 14.06 | 14.41 | +4.57% | 1.02 | 1.75% |
| 2026-04-07 | 13.56 | 13.81 | 13.56 | 13.78 | +1.92% | 0.52 | 0.93% |
| 2026-04-03 | 13.89 | 13.99 | 13.46 | 13.52 | -1.82% | 0.48 | 0.86% |
| 2026-04-02 | 14.08 | 14.16 | 13.66 | 13.77 | -2.13% | 0.60 | 1.06% |
| 2026-04-01 | 14.11 | 14.30 | 13.94 | 14.07 | +2.48% | 0.71 | 1.24% |
| 2026-03-31 | 13.79 | 14.09 | 13.70 | 13.73 | -0.72% | 0.77 | 1.37% |
| 2026-03-30 | 13.65 | 13.88 | 13.40 | 13.83 | -1.36% | 0.89 | 1.60% |
| 2026-03-27 | 13.74 | 14.16 | 13.54 | 14.02 | +1.08% | 0.71 | 1.25% |
| 2026-03-26 | 14.38 | 14.41 | 13.76 | 13.87 | -3.55% | 1.02 | 1.78% |
| 2026-03-25 | 14.25 | 14.60 | 14.25 | 14.38 | +1.63% | 0.95 | 1.62% |
| 2026-03-24 | 14.08 | 14.18 | 13.63 | 14.15 | +2.69% | 1.02 | 1.81% |