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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.99 | 16.24 | 15.78 | 15.86 | +0.63% | 1.42 | 2.19% |
| 2026-01-15 | 15.72 | 15.91 | 15.65 | 15.76 | -1.13% | 1.01 | 1.58% |
| 2026-01-14 | 15.86 | 16.15 | 15.68 | 15.94 | +1.27% | 1.90 | 2.93% |
| 2026-01-13 | 16.09 | 16.11 | 15.68 | 15.74 | -2.24% | 1.47 | 2.28% |
| 2026-01-12 | 15.57 | 16.15 | 15.57 | 16.10 | +3.40% | 2.06 | 3.18% |
| 2026-01-09 | 15.26 | 15.57 | 15.19 | 15.57 | +2.03% | 1.09 | 1.74% |
| 2026-01-08 | 15.11 | 15.34 | 15.06 | 15.26 | +0.86% | 0.87 | 1.41% |
| 2026-01-07 | 15.30 | 15.36 | 15.12 | 15.13 | -1.37% | 0.84 | 1.35% |
| 2026-01-06 | 15.30 | 15.35 | 15.11 | 15.34 | +0.85% | 1.05 | 1.70% |
| 2026-01-05 | 14.95 | 15.32 | 14.89 | 15.21 | +2.56% | 1.03 | 1.67% |
| 2025-12-31 | 14.99 | 15.06 | 14.73 | 14.83 | +0.54% | 0.75 | 1.24% |
| 2025-12-30 | 14.64 | 14.95 | 14.62 | 14.75 | +0.75% | 0.59 | 0.98% |
| 2025-12-29 | 14.70 | 14.81 | 14.62 | 14.64 | -0.88% | 0.45 | 0.75% |
| 2025-12-26 | 14.78 | 14.95 | 14.70 | 14.77 | -0.74% | 0.47 | 0.77% |
| 2025-12-25 | 14.79 | 14.98 | 14.68 | 14.88 | +0.88% | 0.50 | 0.84% |
| 2025-12-24 | 14.38 | 14.82 | 14.37 | 14.75 | +2.36% | 0.58 | 0.97% |
| 2025-12-23 | 14.69 | 14.70 | 14.35 | 14.41 | -1.91% | 0.52 | 0.89% |
| 2025-12-22 | 14.70 | 14.80 | 14.64 | 14.69 | +0.14% | 0.38 | 0.64% |
| 2025-12-19 | 14.60 | 14.79 | 14.60 | 14.67 | +0.48% | 0.42 | 0.71% |
| 2025-12-18 | 14.43 | 14.80 | 14.41 | 14.60 | +0.48% | 0.55 | 0.92% |