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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.93 | 17.30 | 16.90 | 17.25 | +1.23% | 1.36 | 1.96% |
| 2025-09-15 | 17.36 | 17.48 | 17.00 | 17.04 | -0.70% | 1.46 | 2.10% |
| 2025-09-12 | 17.00 | 17.32 | 16.93 | 17.16 | +0.59% | 1.67 | 2.40% |
| 2025-09-11 | 16.62 | 17.10 | 16.44 | 17.06 | +2.46% | 1.68 | 2.46% |
| 2025-09-10 | 16.80 | 17.04 | 16.58 | 16.65 | 0.00% | 1.11 | 1.63% |
| 2025-09-09 | 17.15 | 17.15 | 16.61 | 16.65 | -2.92% | 1.56 | 2.27% |
| 2025-09-08 | 17.13 | 17.24 | 16.88 | 17.15 | -0.35% | 1.58 | 2.29% |
| 2025-09-05 | 16.93 | 17.21 | 16.76 | 17.21 | +1.77% | 1.58 | 2.29% |
| 2025-09-04 | 17.45 | 17.59 | 16.70 | 16.91 | -2.82% | 2.31 | 3.31% |
| 2025-09-03 | 18.15 | 18.15 | 17.27 | 17.40 | -3.81% | 2.92 | 4.07% |
| 2025-09-02 | 18.84 | 18.90 | 17.86 | 18.09 | -4.54% | 4.29 | 5.80% |
| 2025-09-01 | 18.60 | 19.66 | 18.50 | 18.95 | +4.99% | 6.04 | 7.87% |
| 2025-08-29 | 18.60 | 18.66 | 17.99 | 18.05 | -3.42% | 3.15 | 4.26% |
| 2025-08-28 | 18.15 | 18.69 | 17.69 | 18.69 | +2.81% | 4.20 | 5.65% |
| 2025-08-27 | 18.20 | 19.05 | 18.10 | 18.18 | -0.44% | 4.61 | 6.10% |
| 2025-08-26 | 18.21 | 18.42 | 18.08 | 18.26 | -0.16% | 2.29 | 3.08% |
| 2025-08-25 | 18.43 | 18.54 | 18.05 | 18.29 | +0.44% | 3.14 | 4.22% |
| 2025-08-22 | 18.03 | 18.27 | 18.03 | 18.21 | +1.00% | 2.78 | 3.76% |
| 2025-08-21 | 18.38 | 18.39 | 17.92 | 18.03 | -1.90% | 2.71 | 3.67% |
| 2025-08-20 | 17.72 | 18.40 | 17.47 | 18.38 | +3.49% | 3.66 | 5.00% |