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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.81 | 14.81 | 13.58 | 13.78 | -8.13% | 1.65 | 2.87% |
| 2026-03-20 | 15.99 | 16.02 | 14.97 | 15.00 | -4.58% | 0.99 | 1.58% |
| 2026-03-19 | 15.85 | 15.99 | 15.62 | 15.72 | -1.87% | 0.81 | 1.26% |
| 2026-03-18 | 15.76 | 16.06 | 15.60 | 16.02 | +2.76% | 0.84 | 1.30% |
| 2026-03-17 | 16.18 | 16.19 | 15.56 | 15.59 | -3.17% | 0.75 | 1.17% |
| 2026-03-16 | 16.03 | 16.15 | 15.91 | 16.10 | +0.44% | 0.64 | 0.99% |
| 2026-03-13 | 16.36 | 16.42 | 15.99 | 16.03 | -2.26% | 0.81 | 1.22% |
| 2026-03-12 | 16.43 | 16.56 | 16.28 | 16.40 | -0.49% | 0.89 | 1.34% |
| 2026-03-11 | 16.41 | 16.59 | 16.37 | 16.48 | +0.43% | 1.10 | 1.65% |
| 2026-03-10 | 16.01 | 16.46 | 16.01 | 16.41 | +3.08% | 1.54 | 2.32% |
| 2026-03-09 | 15.56 | 15.95 | 15.35 | 15.92 | +0.13% | 1.34 | 2.10% |
| 2026-03-06 | 15.38 | 16.04 | 15.31 | 15.90 | +2.51% | 1.22 | 1.90% |
| 2026-03-05 | 15.14 | 15.69 | 15.10 | 15.51 | +4.09% | 1.31 | 2.08% |
| 2026-03-04 | 14.97 | 15.18 | 14.69 | 14.90 | -1.39% | 0.99 | 1.63% |
| 2026-03-03 | 15.85 | 16.05 | 15.09 | 15.11 | -4.37% | 1.35 | 2.15% |
| 2026-03-02 | 16.18 | 16.35 | 15.73 | 15.80 | -4.01% | 1.41 | 2.18% |
| 2026-02-27 | 16.31 | 16.56 | 16.19 | 16.46 | +0.55% | 1.16 | 1.74% |
| 2026-02-26 | 16.15 | 16.40 | 16.10 | 16.37 | +1.36% | 1.06 | 1.59% |
| 2026-02-25 | 16.24 | 16.31 | 16.09 | 16.15 | -0.37% | 0.88 | 1.34% |
| 2026-02-24 | 16.30 | 16.37 | 16.12 | 16.21 | +0.43% | 0.84 | 1.28% |