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
2026-07-28	9.90	9.98	-0.06	-0.60%	9.87	10.15	43545	4373	1.17%
2026-07-27	9.84	10.04	0.20	2.03%	9.81	10.04	48687	4837	1.31%
2026-07-24	9.90	9.84	-0.20	-1.99%	9.81	10.05	52492	5216	1.41%
2026-07-23	9.92	10.04	0.29	2.97%	9.78	10.07	90398	8989	2.44%
2026-07-22	9.60	9.75	0.15	1.56%	9.51	9.94	100938	9822	2.72%
2026-07-21	9.30	9.60	0.26	2.78%	9.01	9.66	95258	8972	2.57%
2026-07-20	9.56	9.34	-0.25	-2.61%	9.12	9.64	85859	8083	2.31%
2026-07-17	9.85	9.59	-0.26	-2.64%	9.40	9.99	66072	6409	1.78%
2026-07-16	9.70	9.85	0.09	0.92%	9.69	10.04	65376	6470	1.76%
2026-07-15	9.71	9.76	-0.01	-0.10%	9.66	9.90	65353	6379	1.76%
2026-07-14	9.60	9.77	0.09	0.93%	9.36	9.77	60769	5801	1.64%
2026-07-13	10.14	9.68	-0.45	-4.44%	9.52	10.16	69506	6795	1.87%
2026-07-10	9.94	10.13	0.15	1.50%	9.87	10.41	70398	7179	1.90%
2026-07-09	9.92	9.98	0.03	0.30%	9.65	10.04	66530	6563	1.79%
2026-07-08	9.86	9.95	0.04	0.40%	9.74	10.07	60590	6005	1.63%
2026-07-07	10.19	9.91	-0.35	-3.41%	9.80	10.24	49666	4956	1.34%
2026-07-06	10.47	10.26	-0.21	-2.01%	10.08	10.53	55142	5668	1.49%
2026-07-03	10.40	10.47	0.13	1.26%	10.33	10.57	61314	6420	1.65%
2026-07-02	10.55	10.34	-0.29	-2.73%	10.34	10.79	83689	8816	2.26%
2026-07-01	10.45	10.63	0.18	1.72%	10.45	10.88	92739	9886	2.50%
2026-06-30	10.00	10.45	0.40	3.98%	9.94	10.51	91789	9446	2.47%
2026-06-29	10.01	10.05	-0.06	-0.59%	9.79	10.13	68649	6851	1.85%
2026-06-26	10.68	10.11	-0.37	-3.53%	10.09	10.70	105208	10800	2.84%
2026-06-25	10.91	10.48	-0.26	-2.42%	10.33	11.04	95576	10064	2.58%
2026-06-24	10.90	10.74	-0.17	-1.56%	10.45	10.97	81620	8699	2.20%
2026-06-23	11.15	10.91	-0.14	-1.27%	10.86	11.25	70918	7869	1.91%
2026-06-22	11.15	11.05	-0.11	-0.99%	10.54	11.15	86461	9361	2.33%
2026-06-18	11.07	11.16	0.08	0.72%	11.00	11.25	65421	7277	1.76%
2026-06-17	11.09	11.08	-0.07	-0.63%	10.89	11.20	70101	7730	1.89%
2026-06-16	11.08	11.15	0.01	0.09%	11.01	11.28	65788	7332	1.77%
2026-06-15	11.05	11.14	0.40	3.72%	10.80	11.17	88514	9719	2.39%
2026-06-12	10.97	10.74	-0.04	-0.37%	10.74	11.12	73322	8014	1.98%
2026-06-11	10.90	10.78	-0.30	-2.71%	10.65	11.05	57961	6262	1.56%
2026-06-10	11.37	11.08	-0.31	-2.72%	10.86	11.44	66372	7355	1.79%
2026-06-09	11.45	11.39	0.17	1.52%	11.13	11.45	57834	6532	1.56%
2026-06-08	11.51	11.22	-0.53	-4.51%	10.99	11.71	86465	9809	2.33%
2026-06-05	11.51	11.75	0.20	1.73%	11.34	12.04	82919	9727	2.23%
2026-06-04	11.72	11.55	-0.24	-2.04%	11.47	11.83	60992	7079	1.64%
2026-06-03	12.03	11.79	-0.25	-2.08%	11.69	12.24	71112	8504	1.92%
2026-06-02	12.32	12.04	-0.28	-2.27%	11.94	12.32	61051	7368	1.65%
2026-06-01	12.21	12.32	0.04	0.33%	12.08	12.49	77794	9575	2.10%
2026-05-29	12.76	12.28	-0.54	-4.21%	12.05	12.88	95626	11793	2.58%
2026-05-28	12.76	12.82	-0.04	-0.31%	12.41	12.97	86457	11004	2.33%
2026-05-27	13.20	12.86	-0.47	-3.53%	12.74	13.36	87670	11384	2.36%
2026-05-26	13.26	13.33	-0.02	-0.15%	12.98	13.65	82194	10888	2.22%
2026-05-25	12.96	13.35	0.41	3.17%	12.81	13.44	87366	11526	2.35%
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%