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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.38 | 15.58 | 15.26 | 15.50 | +0.39% | 0.68 | 1.09% |
| 2025-10-21 | 15.28 | 15.47 | 15.22 | 15.44 | +1.05% | 0.69 | 1.11% |
| 2025-10-20 | 15.36 | 15.43 | 15.16 | 15.28 | +0.92% | 0.68 | 1.09% |
| 2025-10-17 | 15.71 | 15.81 | 15.12 | 15.14 | -3.87% | 1.19 | 1.90% |
| 2025-10-16 | 16.03 | 16.05 | 15.66 | 15.75 | -2.66% | 1.33 | 2.07% |
| 2025-10-15 | 16.00 | 16.19 | 15.83 | 16.18 | +1.38% | 0.88 | 1.35% |
| 2025-10-14 | 16.41 | 16.65 | 15.91 | 15.96 | -2.68% | 1.59 | 2.41% |
| 2025-10-13 | 16.12 | 16.50 | 15.89 | 16.40 | -2.09% | 1.55 | 2.34% |
| 2025-10-10 | 17.32 | 17.35 | 16.70 | 16.75 | -3.96% | 2.09 | 3.04% |
| 2025-10-09 | 17.20 | 17.64 | 17.16 | 17.44 | +1.99% | 1.93 | 2.73% |
| 2025-09-30 | 17.18 | 17.42 | 17.10 | 17.10 | -0.35% | 1.39 | 1.99% |
| 2025-09-29 | 17.36 | 17.46 | 17.03 | 17.16 | -1.21% | 1.75 | 2.51% |
| 2025-09-26 | 17.71 | 17.89 | 17.36 | 17.37 | -2.85% | 1.93 | 2.70% |
| 2025-09-25 | 18.05 | 18.21 | 17.85 | 17.88 | -1.49% | 2.99 | 4.09% |
| 2025-09-24 | 17.26 | 18.28 | 17.23 | 18.15 | +6.20% | 4.73 | 6.49% |
| 2025-09-23 | 17.58 | 17.66 | 16.60 | 17.09 | -3.01% | 2.19 | 3.17% |
| 2025-09-22 | 17.56 | 17.69 | 17.32 | 17.62 | +0.97% | 1.90 | 2.66% |
| 2025-09-19 | 17.24 | 17.82 | 17.24 | 17.45 | +0.58% | 2.03 | 2.83% |
| 2025-09-18 | 17.40 | 17.99 | 17.15 | 17.35 | -0.91% | 2.61 | 3.65% |
| 2025-09-17 | 17.15 | 17.67 | 17.12 | 17.51 | +1.51% | 1.96 | 2.77% |