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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.19 | 16.38 | 16.14 | 16.14 | -1.04% | 0.72 | 1.08% |
| 2026-02-12 | 16.16 | 16.38 | 16.09 | 16.31 | +0.99% | 0.84 | 1.26% |
| 2026-02-11 | 16.27 | 16.45 | 16.11 | 16.15 | -0.68% | 0.66 | 1.01% |
| 2026-02-10 | 16.14 | 16.42 | 16.08 | 16.26 | +0.68% | 1.05 | 1.59% |
| 2026-02-09 | 16.00 | 16.18 | 15.89 | 16.15 | +2.67% | 0.98 | 1.50% |
| 2026-02-06 | 15.60 | 15.95 | 15.48 | 15.73 | -0.32% | 0.98 | 1.52% |
| 2026-02-05 | 15.87 | 15.96 | 15.76 | 15.78 | -1.25% | 0.76 | 1.18% |
| 2026-02-04 | 16.18 | 16.18 | 15.86 | 15.98 | -1.78% | 1.16 | 1.78% |
| 2026-02-03 | 15.97 | 16.27 | 15.92 | 16.27 | +3.04% | 1.26 | 1.91% |
| 2026-02-02 | 16.01 | 16.23 | 15.79 | 15.79 | -1.99% | 1.47 | 2.25% |
| 2026-01-30 | 15.70 | 16.30 | 15.57 | 16.11 | +2.61% | 2.51 | 3.85% |
| 2026-01-29 | 15.93 | 16.25 | 15.61 | 15.70 | -1.81% | 1.50 | 2.33% |
| 2026-01-28 | 16.20 | 16.38 | 15.97 | 15.99 | -0.74% | 1.31 | 1.98% |
| 2026-01-27 | 16.10 | 16.21 | 15.60 | 16.11 | -0.56% | 1.92 | 2.98% |
| 2026-01-26 | 16.52 | 16.65 | 15.96 | 16.20 | -2.88% | 2.32 | 3.52% |
| 2026-01-23 | 16.35 | 17.12 | 16.31 | 16.68 | +2.46% | 3.01 | 4.42% |
| 2026-01-22 | 15.94 | 16.31 | 15.90 | 16.28 | +2.52% | 1.71 | 2.60% |
| 2026-01-21 | 15.82 | 16.06 | 15.78 | 15.88 | -0.25% | 1.11 | 1.71% |
| 2026-01-20 | 15.83 | 16.22 | 15.78 | 15.92 | +0.44% | 1.45 | 2.22% |
| 2026-01-19 | 15.81 | 16.01 | 15.63 | 15.85 | -0.06% | 1.00 | 1.56% |