当前位置: 爱股网 > 股票行情 > 东软载波(300183)股票行情

东软载波(300183)股票行情

东软载波(300183)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

东软载波(300183)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	14.38	13.87	-0.51	-3.55%	13.76	14.41	72479	10181.59	1.78%	0.00
2026-03-25	14.25	14.38	0.23	1.63%	14.25	14.60	65841	9502.03	1.62%	0.00
2026-03-24	14.08	14.15	0.37	2.69%	13.63	14.18	73437	10209.52	1.81%	0.00
2026-03-23	14.81	13.78	-1.22	-8.13%	13.58	14.81	116514	16511.73	2.87%	0.00
2026-03-20	15.99	15.00	-0.72	-4.58%	14.97	16.02	64289	9898.62	1.58%	0.00
2026-03-19	15.85	15.72	-0.30	-1.87%	15.62	15.99	51124	8075.94	1.26%	0.00
2026-03-18	15.76	16.02	0.43	2.76%	15.60	16.06	52891	8376.90	1.30%	0.00
2026-03-17	16.18	15.59	-0.51	-3.17%	15.56	16.19	47387	7503.08	1.17%	0.00
2026-03-16	16.03	16.10	0.07	0.44%	15.91	16.15	40147	6437.45	0.99%	0.00
2026-03-13	16.36	16.03	-0.37	-2.26%	15.99	16.42	49787	8063.64	1.22%	0.00
2026-03-12	16.43	16.40	-0.08	-0.49%	16.28	16.56	54463	8921.47	1.34%	0.00
2026-03-11	16.41	16.48	0.07	0.43%	16.37	16.59	66971	11034.61	1.65%	1.00
2026-03-10	16.01	16.41	0.49	3.08%	16.01	16.46	94271	15379.36	2.32%	11.00
2026-03-09	15.56	15.92	0.02	0.13%	15.35	15.95	85574	13376.08	2.10%	0.00
2026-03-06	15.38	15.90	0.39	2.51%	15.31	16.04	77073	12150.15	1.90%	13.00
2026-03-05	15.14	15.51	0.61	4.09%	15.10	15.69	84711	13148.52	2.08%	0.00
2026-03-04	14.97	14.90	-0.21	-1.39%	14.69	15.18	66204	9906.39	1.63%	0.00
2026-03-03	15.85	15.11	-0.69	-4.37%	15.09	16.05	87299	13529.99	2.15%	0.00
2026-03-02	16.18	15.80	-0.66	-4.01%	15.73	16.35	88491	14125.84	2.18%	0.00
2026-02-27	16.31	16.46	0.09	0.55%	16.19	16.56	70702	11563.23	1.74%	0.00
2026-02-26	16.15	16.37	0.22	1.36%	16.10	16.40	64801	10556.65	1.59%	0.00
2026-02-25	16.24	16.15	-0.06	-0.37%	16.09	16.31	54486	8821.85	1.34%	0.00
2026-02-24	16.30	16.21	0.07	0.43%	16.12	16.37	51874	8438.05	1.28%	0.00
2026-02-13	16.19	16.14	-0.17	-1.04%	16.14	16.38	44063	7162.86	1.08%	0.00
2026-02-12	16.16	16.31	0.16	0.99%	16.09	16.38	51401	8362.33	1.26%	0.00
2026-02-11	16.27	16.15	-0.11	-0.68%	16.11	16.45	40880	6629.68	1.01%	0.00
2026-02-10	16.14	16.26	0.11	0.68%	16.08	16.42	64631	10529.27	1.59%	0.00
2026-02-09	16.00	16.15	0.42	2.67%	15.89	16.18	60916	9805.74	1.50%	6.00
2026-02-06	15.60	15.73	-0.05	-0.32%	15.48	15.95	61924	9782.90	1.52%	0.00
2026-02-05	15.87	15.78	-0.20	-1.25%	15.76	15.96	47978	7589.97	1.18%	0.00
2026-02-04	16.18	15.98	-0.29	-1.78%	15.86	16.18	72183	11557.30	1.78%	0.00
2026-02-03	15.97	16.27	0.48	3.04%	15.92	16.27	77814	12558.43	1.91%	0.00
2026-02-02	16.01	15.79	-0.32	-1.99%	15.79	16.23	91593	14714.02	2.25%	0.00
2026-01-30	15.70	16.11	0.41	2.61%	15.57	16.30	156597	25113.93	3.85%	0.00
2026-01-29	15.93	15.70	-0.29	-1.81%	15.61	16.25	94602	15038.62	2.33%	0.00
2026-01-28	16.20	15.99	-0.12	-0.74%	15.97	16.38	80662	13055.48	1.98%	0.00
2026-01-27	16.10	16.11	-0.09	-0.56%	15.60	16.21	121161	19238.26	2.98%	0.00
2026-01-26	16.52	16.20	-0.48	-2.88%	15.96	16.65	143010	23197.01	3.52%	0.00
2026-01-23	16.35	16.68	0.40	2.46%	16.31	17.12	179587	30140.66	4.42%	0.00
2026-01-22	15.94	16.28	0.40	2.52%	15.90	16.31	105815	17091.14	2.60%	0.00
2026-01-21	15.82	15.88	-0.04	-0.25%	15.78	16.06	69557	11083.17	1.71%	0.00
2026-01-20	15.83	15.92	0.07	0.44%	15.78	16.22	90440	14452.63	2.22%	0.00
2026-01-19	15.81	15.85	-0.01	-0.06%	15.63	16.01	63235	10040.97	1.56%	0.00
2026-01-16	15.99	15.86	0.10	0.63%	15.78	16.24	89195	14229.92	2.19%	0.00
2026-01-15	15.72	15.76	-0.18	-1.13%	15.65	15.91	64068	10081.15	1.58%	0.00
2026-01-14	15.86	15.94	0.20	1.27%	15.68	16.15	119239	18994.20	2.93%	0.00
2026-01-13	16.09	15.74	-0.36	-2.24%	15.68	16.11	92676	14672.43	2.28%	0.00
2026-01-12	15.57	16.10	0.53	3.40%	15.57	16.15	129307	20625.71	3.18%	0.00
2026-01-09	15.26	15.57	0.31	2.03%	15.19	15.57	70610	10880.05	1.74%	0.00
2026-01-08	15.11	15.26	0.13	0.86%	15.06	15.34	57196	8730.83	1.41%	0.00
2026-01-07	15.30	15.13	-0.21	-1.37%	15.12	15.36	55052	8368.91	1.35%	0.00
2026-01-06	15.30	15.34	0.13	0.85%	15.11	15.35	69077	10539.92	1.70%	0.00
2026-01-05	14.95	15.21	0.38	2.56%	14.89	15.32	67926	10309.51	1.67%	0.00
2025-12-31	14.99	14.83	0.08	0.54%	14.73	15.06	50346	7470.28	1.24%	0.00
2025-12-30	14.64	14.75	0.11	0.75%	14.62	14.95	39751	5883.18	0.98%	0.00
2025-12-29	14.70	14.64	-0.13	-0.88%	14.62	14.81	30315	4455.05	0.75%	0.00
2025-12-26	14.78	14.77	-0.11	-0.74%	14.70	14.95	31374	4652.58	0.77%	0.00
2025-12-25	14.79	14.88	0.13	0.88%	14.68	14.98	34021	5036.79	0.84%	0.00
2025-12-24	14.38	14.75	0.34	2.36%	14.37	14.82	39564	5815.40	0.97%	0.00
2025-12-23	14.69	14.41	-0.28	-1.91%	14.35	14.70	36105	5235.48	0.89%	0.00
2025-12-22	14.70	14.69	0.02	0.14%	14.64	14.80	26134	3849.36	0.64%	0.00
2025-12-19	14.60	14.67	0.07	0.48%	14.60	14.79	28751	4227.40	0.71%	0.00
2025-12-18	14.43	14.60	0.07	0.48%	14.41	14.80	37202	5450.66	0.92%	0.00
2025-12-17	14.45	14.53	0.01	0.07%	14.16	14.62	47710	6871.54	1.17%	0.00
2025-12-16	14.58	14.52	-0.11	-0.75%	14.38	14.68	36799	5327.26	0.91%	0.00
2025-12-15	14.67	14.63	-0.09	-0.61%	14.45	14.83	34807	5099.15	0.86%	0.00
2025-12-12	14.88	14.72	-0.18	-1.21%	14.66	14.99	68172	10099.63	1.68%	0.00
2025-12-11	15.00	14.90	-0.06	-0.40%	14.81	15.28	50937	7634.44	1.25%	0.00
2025-12-10	15.23	14.96	-0.09	-0.60%	14.90	15.23	41226	6181.19	1.01%	0.00
2025-12-09	15.45	15.05	-0.41	-2.65%	15.03	15.48	40336	6151.96	0.99%	0.00
2025-12-08	15.39	15.46	0.08	0.52%	15.30	15.59	42091	6528.19	1.04%	0.00
2025-12-05	15.08	15.38	0.31	2.06%	14.92	15.44	40000	6077.28	0.98%	0.00
2025-12-04	15.30	15.07	-0.22	-1.44%	14.83	15.31	44075	6620.12	1.08%	0.00
2025-12-03	15.68	15.29	-0.34	-2.18%	15.21	15.69	47157	7249.08	1.16%	0.00
2025-12-02	15.83	15.63	-0.21	-1.33%	15.60	15.87	28481	4462.74	0.70%	0.00
2025-12-01	15.57	15.84	0.26	1.67%	15.48	15.88	47145	7424.12	1.16%	0.00
2025-11-28	15.50	15.58	0.12	0.78%	15.34	15.60	30665	4736.77	0.75%	0.00
2025-11-27	15.58	15.46	-0.03	-0.19%	15.44	15.66	32772	5099.97	0.81%	0.00
2025-11-26	15.72	15.49	-0.23	-1.46%	15.45	15.83	39593	6184.10	0.97%	0.00
2025-11-25	15.60	15.72	0.17	1.09%	15.57	15.90	37823	5967.02	0.93%	0.00

深证大盘股票行情在线 K线走势图

东软载波(300183)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58