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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.04 | 16.08 | 15.70 | 15.75 | -1.81% | 0.65 | 1.02% |
| 2025-11-18 | 16.15 | 16.16 | 15.96 | 16.04 | -0.56% | 0.72 | 1.11% |
| 2025-11-17 | 16.00 | 16.14 | 15.86 | 16.13 | +0.50% | 0.76 | 1.16% |
| 2025-11-14 | 15.99 | 16.50 | 15.90 | 16.05 | +0.31% | 1.42 | 2.14% |
| 2025-11-13 | 16.09 | 16.18 | 15.89 | 16.00 | -0.12% | 0.78 | 1.20% |
| 2025-11-12 | 15.96 | 16.29 | 15.78 | 16.02 | +0.56% | 1.16 | 1.77% |
| 2025-11-11 | 15.90 | 16.24 | 15.90 | 15.93 | +0.57% | 0.86 | 1.32% |
| 2025-11-10 | 15.66 | 15.90 | 15.66 | 15.84 | +0.89% | 0.70 | 1.09% |
| 2025-11-07 | 16.00 | 16.00 | 15.69 | 15.70 | -1.26% | 0.69 | 1.07% |
| 2025-11-06 | 16.05 | 16.10 | 15.88 | 15.90 | -0.69% | 0.98 | 1.51% |
| 2025-11-05 | 15.42 | 16.20 | 15.40 | 16.01 | +2.83% | 1.82 | 2.82% |
| 2025-11-04 | 15.65 | 15.80 | 15.45 | 15.57 | -0.51% | 0.80 | 1.25% |
| 2025-11-03 | 15.48 | 15.72 | 15.29 | 15.65 | +1.76% | 0.94 | 1.49% |
| 2025-10-31 | 15.19 | 15.48 | 15.11 | 15.38 | +1.25% | 0.84 | 1.34% |
| 2025-10-30 | 15.27 | 15.43 | 15.12 | 15.19 | -0.59% | 0.85 | 1.37% |
| 2025-10-29 | 15.46 | 15.46 | 15.21 | 15.28 | -1.10% | 0.87 | 1.40% |
| 2025-10-28 | 15.44 | 15.60 | 15.38 | 15.45 | -0.90% | 0.76 | 1.21% |
| 2025-10-27 | 15.75 | 15.79 | 15.37 | 15.59 | -1.52% | 1.32 | 2.08% |
| 2025-10-24 | 15.52 | 15.90 | 15.52 | 15.83 | +1.67% | 0.94 | 1.47% |
| 2025-10-23 | 15.47 | 15.60 | 15.28 | 15.57 | +0.45% | 0.65 | 1.04% |