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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.45 | 14.62 | 14.16 | 14.53 | +0.07% | 0.69 | 1.17% |
| 2025-12-16 | 14.58 | 14.68 | 14.38 | 14.52 | -0.75% | 0.53 | 0.91% |
| 2025-12-15 | 14.67 | 14.83 | 14.45 | 14.63 | -0.61% | 0.51 | 0.86% |
| 2025-12-12 | 14.88 | 14.99 | 14.66 | 14.72 | -1.21% | 1.01 | 1.68% |
| 2025-12-11 | 15.00 | 15.28 | 14.81 | 14.90 | -0.40% | 0.76 | 1.25% |
| 2025-12-10 | 15.23 | 15.23 | 14.90 | 14.96 | -0.60% | 0.62 | 1.01% |
| 2025-12-09 | 15.45 | 15.48 | 15.03 | 15.05 | -2.65% | 0.62 | 0.99% |
| 2025-12-08 | 15.39 | 15.59 | 15.30 | 15.46 | +0.52% | 0.65 | 1.04% |
| 2025-12-05 | 15.08 | 15.44 | 14.92 | 15.38 | +2.06% | 0.61 | 0.98% |
| 2025-12-04 | 15.30 | 15.31 | 14.83 | 15.07 | -1.44% | 0.66 | 1.08% |
| 2025-12-03 | 15.68 | 15.69 | 15.21 | 15.29 | -2.18% | 0.72 | 1.16% |
| 2025-12-02 | 15.83 | 15.87 | 15.60 | 15.63 | -1.33% | 0.45 | 0.70% |
| 2025-12-01 | 15.57 | 15.88 | 15.48 | 15.84 | +1.67% | 0.74 | 1.16% |
| 2025-11-28 | 15.50 | 15.60 | 15.34 | 15.58 | +0.78% | 0.47 | 0.75% |
| 2025-11-27 | 15.58 | 15.66 | 15.44 | 15.46 | -0.19% | 0.51 | 0.81% |
| 2025-11-26 | 15.72 | 15.83 | 15.45 | 15.49 | -1.46% | 0.62 | 0.97% |
| 2025-11-25 | 15.60 | 15.90 | 15.57 | 15.72 | +1.09% | 0.60 | 0.93% |
| 2025-11-24 | 15.30 | 15.65 | 15.30 | 15.55 | +2.17% | 0.72 | 1.14% |
| 2025-11-21 | 15.69 | 15.86 | 15.18 | 15.22 | -3.73% | 0.85 | 1.35% |
| 2025-11-20 | 15.84 | 15.95 | 15.62 | 15.81 | +0.38% | 0.55 | 0.86% |