东软载波 (300183) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	12.79	12.94	0.24	1.89%	12.55	13.05	85976	11013	2.32%
2026-05-21	13.37	12.70	-0.65	-4.87%	12.68	13.54	134948	17793	3.64%
2026-05-20	13.38	13.35	-0.11	-0.82%	13.15	13.51	108417	14423	2.92%
2026-05-19	13.25	13.46	0.16	1.20%	13.12	13.46	83261	11045	2.24%
2026-05-18	13.21	13.30	0.01	0.08%	13.08	13.42	58749	7791	1.58%
2026-05-15	13.52	13.29	-0.23	-1.70%	13.11	13.64	73873	9871	1.99%
2026-05-14	13.95	13.52	-0.36	-2.59%	13.48	13.98	75131	10221	2.02%
2026-05-13	13.59	13.88	0.25	1.83%	13.48	13.97	78195	10789	2.11%
2026-05-12	13.67	13.63	-0.04	-0.29%	13.50	13.82	86332	11789	2.33%
2026-05-11	13.74	13.67	0.04	0.29%	13.54	13.81	88773	12133	2.39%
2026-05-08	13.35	13.63	0.19	1.41%	13.09	13.68	99583	13377	2.68%
2026-05-07	13.25	13.44	0.27	2.05%	13.09	13.49	88381	11769	2.38%
2026-05-06	13.15	13.17	0.15	1.15%	13.11	13.60	122794	16303	3.31%
2026-04-30	12.97	13.02	0.02	0.15%	12.82	13.12	78853	10214	2.13%
2026-04-29	12.86	13.00	0.09	0.70%	12.81	13.11	75981	9871	2.05%
2026-04-28	13.09	12.91	-0.31	-2.34%	12.81	13.30	104395	13571	2.81%
2026-04-27	13.13	13.22	-0.13	-0.97%	12.90	13.38	128514	16914	3.46%
2026-04-24	14.36	13.35	-1.83	-12.06%	12.96	14.49	225358	30059	6.07%
2026-04-23	15.54	15.18	-0.39	-2.50%	15.13	15.60	65261	9990	1.76%
2026-04-22	15.32	15.57	0.27	1.76%	15.22	15.62	45883	7113	1.24%
2026-04-21	15.54	15.30	-0.29	-1.86%	15.18	15.57	54234	8296	1.46%
2026-04-20	15.49	15.59	0.10	0.65%	15.35	15.78	72881	11367	1.96%
2026-04-17	15.07	15.49	0.34	2.24%	15.05	15.65	90826	13980	2.45%
2026-04-16	14.64	15.15	0.54	3.70%	14.51	15.20	91598	13680	2.47%
2026-04-15	14.94	14.61	-0.32	-2.14%	14.59	14.97	54510	8038	1.47%
2026-04-14	15.14	14.93	-0.12	-0.80%	14.74	15.39	91659	13746	2.47%
2026-04-13	14.41	15.05	0.73	5.10%	14.32	15.15	170126	25413	4.59%
2026-04-10	14.28	14.32	0.14	0.99%	14.25	14.53	48144	6935	1.18%
2026-04-09	14.28	14.18	-0.23	-1.60%	14.10	14.39	45774	6517	1.13%
2026-04-08	14.06	14.41	0.63	4.57%	14.06	14.44	71250	10181	1.75%
2026-04-07	13.56	13.78	0.26	1.92%	13.56	13.81	37850	5191	0.93%
2026-04-03	13.89	13.52	-0.25	-1.82%	13.46	13.99	35156	4789	0.86%
2026-04-02	14.08	13.77	-0.30	-2.13%	13.66	14.16	43082	5985	1.06%
2026-04-01	14.11	14.07	0.34	2.48%	13.94	14.30	50452	7114	1.24%
2026-03-31	13.79	13.73	-0.10	-0.72%	13.70	14.09	55636	7724	1.37%
2026-03-30	13.65	13.83	-0.19	-1.36%	13.40	13.88	64894	8881	1.60%
2026-03-27	13.74	14.02	0.15	1.08%	13.54	14.16	50711	7078	1.25%
2026-03-26	14.38	13.87	-0.51	-3.55%	13.76	14.41	72479	10181	1.78%
2026-03-25	14.25	14.38	0.23	1.63%	14.25	14.60	65841	9502	1.62%
2026-03-24	14.08	14.15	0.37	2.69%	13.63	14.18	73437	10209	1.81%
2026-03-23	14.81	13.78	-1.22	-8.13%	13.58	14.81	116514	16511	2.87%
2026-03-20	15.99	15.00	-0.72	-4.58%	14.97	16.02	64289	9898	1.58%
2026-03-19	15.85	15.72	-0.30	-1.87%	15.62	15.99	51124	8075	1.26%
2026-03-18	15.76	16.02	0.43	2.76%	15.60	16.06	52891	8376	1.30%
2026-03-17	16.18	15.59	-0.51	-3.17%	15.56	16.19	47387	7503	1.17%
2026-03-16	16.03	16.10	0.07	0.44%	15.91	16.15	40147	6437	0.99%
2026-03-13	16.36	16.03	-0.37	-2.26%	15.99	16.42	49787	8063	1.22%
2026-03-12	16.43	16.40	-0.08	-0.49%	16.28	16.56	54463	8921	1.34%
2026-03-11	16.41	16.48	0.07	0.43%	16.37	16.59	66971	11034	1.65%
2026-03-10	16.01	16.41	0.49	3.08%	16.01	16.46	94271	15379	2.32%
2026-03-09	15.56	15.92	0.02	0.13%	15.35	15.95	85574	13376	2.10%
2026-03-06	15.38	15.90	0.39	2.51%	15.31	16.04	77073	12150	1.90%
2026-03-05	15.14	15.51	0.61	4.09%	15.10	15.69	84711	13148	2.08%
2026-03-04	14.97	14.90	-0.21	-1.39%	14.69	15.18	66204	9906	1.63%
2026-03-03	15.85	15.11	-0.69	-4.37%	15.09	16.05	87299	13529	2.15%
2026-03-02	16.18	15.80	-0.66	-4.01%	15.73	16.35	88491	14125	2.18%
2026-02-27	16.31	16.46	0.09	0.55%	16.19	16.56	70702	11563	1.74%
2026-02-26	16.15	16.37	0.22	1.36%	16.10	16.40	64801	10556	1.59%
2026-02-25	16.24	16.15	-0.06	-0.37%	16.09	16.31	54486	8821	1.34%
2026-02-24	16.30	16.21	0.07	0.43%	16.12	16.37	51874	8438	1.28%