东软载波(300183)股票行情
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 |
|---|
| 2025-08-01 | 17.12 | 17.24 | 0.11 | 0.64% | 17.03 | 17.32 | 68407 | 11758.29 | 1.68% | 0.00 |
| 2025-07-31 | 17.27 | 17.13 | -0.17 | -0.98% | 17.08 | 17.58 | 89398 | 15526.77 | 2.20% | 0.00 |
| 2025-07-30 | 17.51 | 17.30 | -0.24 | -1.37% | 17.16 | 17.56 | 80777 | 14045.86 | 1.99% | 0.00 |
| 2025-07-29 | 17.45 | 17.54 | 0.09 | 0.52% | 17.29 | 17.54 | 75020 | 13069.63 | 1.85% | 0.00 |
| 2025-07-28 | 17.39 | 17.45 | 0.06 | 0.35% | 17.28 | 17.47 | 71321 | 12415.57 | 1.75% | 0.00 |
| 2025-07-25 | 17.40 | 17.39 | -0.01 | -0.06% | 17.28 | 17.47 | 75372 | 13088.28 | 1.85% | 0.00 |
| 2025-07-24 | 17.19 | 17.40 | 0.21 | 1.22% | 17.16 | 17.42 | 77209 | 13362.72 | 1.90% | 0.00 |
| 2025-07-23 | 17.42 | 17.19 | -0.25 | -1.43% | 17.15 | 17.50 | 89843 | 15580.00 | 2.21% | 5.00 |
| 2025-07-22 | 17.36 | 17.44 | 0.02 | 0.11% | 17.26 | 17.48 | 85524 | 14854.19 | 2.10% | 0.00 |
| 2025-07-21 | 17.36 | 17.42 | 0.19 | 1.10% | 17.27 | 17.56 | 102251 | 17794.33 | 2.52% | 0.00 |
| 2025-07-18 | 17.58 | 17.23 | 0.03 | 0.17% | 17.15 | 17.71 | 124715 | 21641.87 | 3.07% | 0.00 |
| 2025-07-17 | 16.96 | 17.20 | 0.24 | 1.42% | 16.87 | 17.45 | 100820 | 17297.30 | 2.48% | 0.00 |
| 2025-07-16 | 17.00 | 16.96 | -0.08 | -0.47% | 16.93 | 17.24 | 80392 | 13732.26 | 1.98% | 5.00 |
| 2025-07-15 | 16.95 | 17.04 | 0.14 | 0.83% | 16.76 | 17.12 | 87681 | 14861.51 | 2.16% | 0.00 |
| 2025-07-14 | 16.93 | 16.90 | -0.06 | -0.35% | 16.80 | 16.96 | 51860 | 8749.52 | 1.28% | 0.00 |
| 2025-07-11 | 16.93 | 16.96 | 0.05 | 0.30% | 16.75 | 17.02 | 73293 | 12399.81 | 1.80% | 0.00 |
| 2025-07-10 | 17.00 | 16.91 | -0.15 | -0.88% | 16.77 | 17.03 | 66732 | 11273.06 | 1.64% | 0.00 |
| 2025-07-09 | 16.96 | 17.06 | 0.12 | 0.71% | 16.79 | 17.18 | 113553 | 19276.45 | 2.79% | 0.00 |
| 2025-07-08 | 16.69 | 16.94 | 0.24 | 1.44% | 16.64 | 16.95 | 73396 | 12384.12 | 1.81% | 10.00 |
| 2025-07-07 | 16.56 | 16.70 | 0.11 | 0.66% | 16.42 | 16.84 | 54679 | 9087.60 | 1.34% | 4.00 |
| 2025-07-04 | 16.75 | 16.59 | -0.19 | -1.13% | 16.51 | 16.80 | 66561 | 11071.79 | 1.64% | 0.00 |
| 2025-07-03 | 16.60 | 16.78 | 0.18 | 1.08% | 16.58 | 16.98 | 75056 | 12598.04 | 1.85% | 0.00 |
| 2025-07-02 | 16.77 | 16.60 | -0.26 | -1.54% | 16.47 | 16.82 | 79786 | 13238.40 | 1.96% | 0.00 |
| 2025-07-01 | 16.83 | 16.86 | 0.05 | 0.30% | 16.69 | 17.20 | 105166 | 17803.93 | 2.59% | 0.00 |
| 2025-06-30 | 16.70 | 16.81 | 0.13 | 0.78% | 16.68 | 16.84 | 80304 | 13462.40 | 1.98% | 0.00 |
| 2025-06-27 | 16.49 | 16.68 | 0.31 | 1.89% | 16.41 | 16.92 | 117636 | 19653.30 | 2.89% | 1.00 |
| 2025-06-26 | 16.47 | 16.37 | -0.10 | -0.61% | 16.34 | 16.59 | 71212 | 11716.61 | 1.75% | 0.00 |
| 2025-06-25 | 16.28 | 16.47 | 0.17 | 1.04% | 16.22 | 16.51 | 79353 | 12983.53 | 1.95% | 0.00 |
| 2025-06-24 | 15.91 | 16.30 | 0.43 | 2.71% | 15.87 | 16.32 | 73514 | 11907.13 | 1.81% | 0.00 |
| 2025-06-23 | 15.33 | 15.87 | 0.39 | 2.52% | 15.30 | 15.92 | 54035 | 8492.59 | 1.33% | 0.00 |
| 2025-06-20 | 15.85 | 15.48 | -0.32 | -2.03% | 15.46 | 15.97 | 63568 | 9936.51 | 1.56% | 0.00 |
| 2025-06-19 | 16.25 | 15.80 | -0.46 | -2.83% | 15.77 | 16.32 | 67014 | 10741.03 | 1.65% | 0.00 |
| 2025-06-18 | 16.12 | 16.26 | 0.14 | 0.87% | 16.00 | 16.29 | 62987 | 10176.68 | 1.55% | 0.00 |
| 2025-06-17 | 15.86 | 16.12 | 0.26 | 1.64% | 15.78 | 16.24 | 65396 | 10482.22 | 1.61% | 10.00 |
| 2025-06-16 | 15.56 | 15.86 | 0.24 | 1.54% | 15.54 | 15.88 | 43385 | 6856.08 | 1.07% | 0.00 |
| 2025-06-13 | 15.90 | 15.62 | -0.37 | -2.31% | 15.60 | 15.99 | 69789 | 10984.97 | 1.72% | 0.00 |
| 2025-06-12 | 16.01 | 15.99 | -0.07 | -0.44% | 15.92 | 16.24 | 48631 | 7822.67 | 1.20% | 0.00 |
| 2025-06-11 | 16.06 | 16.06 | 0.00 | 0.00% | 15.99 | 16.23 | 47641 | 7682.04 | 1.17% | 0.00 |
| 2025-06-10 | 16.38 | 16.06 | -0.34 | -2.07% | 15.87 | 16.42 | 77208 | 12435.10 | 1.90% | 14.00 |
| 2025-06-09 | 16.26 | 16.40 | 0.13 | 0.80% | 16.23 | 16.48 | 67958 | 11110.64 | 1.67% | 1.00 |
| 2025-06-06 | 16.30 | 16.27 | -0.11 | -0.67% | 16.14 | 16.38 | 61932 | 10065.78 | 1.52% | 0.00 |
| 2025-06-05 | 15.95 | 16.38 | 0.49 | 3.08% | 15.90 | 16.44 | 104015 | 16861.08 | 2.56% | 0.00 |
| 2025-06-04 | 15.85 | 15.89 | 0.09 | 0.57% | 15.77 | 15.94 | 44647 | 7087.54 | 1.10% | 0.00 |
| 2025-06-03 | 15.76 | 15.80 | -0.01 | -0.06% | 15.67 | 16.02 | 48620 | 7723.07 | 1.20% | 0.00 |
| 2025-05-30 | 16.21 | 15.81 | -0.47 | -2.89% | 15.79 | 16.28 | 68511 | 10903.33 | 1.69% | 0.00 |
| 2025-05-29 | 15.88 | 16.28 | 0.47 | 2.97% | 15.81 | 16.34 | 74138 | 11968.04 | 1.82% | 0.00 |
| 2025-05-28 | 16.03 | 15.91 | -0.11 | -0.69% | 15.83 | 16.12 | 46331 | 7388.21 | 1.14% | 0.00 |
| 2025-05-27 | 16.20 | 16.02 | -0.21 | -1.29% | 15.95 | 16.20 | 46459 | 7450.78 | 1.14% | 0.00 |
| 2025-05-26 | 16.04 | 16.23 | 0.23 | 1.44% | 16.00 | 16.33 | 45348 | 7323.80 | 1.12% | 0.00 |
| 2025-05-23 | 16.37 | 16.00 | -0.35 | -2.14% | 15.97 | 16.45 | 67864 | 10984.21 | 1.67% | 0.00 |
| 2025-05-22 | 16.45 | 16.35 | -0.18 | -1.09% | 16.29 | 16.73 | 56629 | 9331.21 | 1.39% | 0.00 |
| 2025-05-21 | 17.00 | 16.53 | -0.49 | -2.88% | 16.50 | 17.00 | 92206 | 15341.84 | 2.27% | 0.00 |
| 2025-05-20 | 16.82 | 17.02 | 0.14 | 0.83% | 16.67 | 17.03 | 76618 | 12955.99 | 1.88% | 10.00 |
| 2025-05-19 | 16.79 | 16.88 | 0.10 | 0.60% | 16.55 | 17.16 | 80304 | 13548.86 | 1.98% | 0.00 |
| 2025-05-16 | 16.79 | 16.78 | -0.02 | -0.12% | 16.73 | 17.00 | 58667 | 9894.42 | 1.44% | 0.00 |
| 2025-05-15 | 17.20 | 16.80 | -0.42 | -2.44% | 16.75 | 17.25 | 75828 | 12839.92 | 1.87% | 0.00 |
| 2025-05-14 | 17.35 | 17.22 | -0.13 | -0.75% | 17.09 | 17.48 | 81326 | 14050.52 | 2.00% | 0.00 |
| 2025-05-13 | 17.74 | 17.35 | -0.20 | -1.14% | 17.24 | 17.78 | 92020 | 16078.77 | 2.26% | 0.00 |
| 2025-05-12 | 17.38 | 17.55 | 0.31 | 1.80% | 17.34 | 17.65 | 97984 | 17152.54 | 2.41% | 0.00 |
| 2025-05-09 | 17.60 | 17.24 | -0.28 | -1.60% | 17.20 | 17.76 | 136951 | 23850.55 | 3.37% | 0.00 |
| 2025-05-08 | 17.04 | 17.52 | 0.46 | 2.70% | 17.00 | 17.65 | 133454 | 23259.39 | 3.28% | 0.00 |
| 2025-05-07 | 17.37 | 17.06 | -0.07 | -0.41% | 16.87 | 17.46 | 102546 | 17586.72 | 2.52% | 0.00 |
| 2025-05-06 | 16.67 | 17.13 | 0.67 | 4.07% | 16.60 | 17.16 | 106319 | 18003.75 | 2.62% | 10.00 |
| 2025-04-30 | 16.30 | 16.46 | 0.26 | 1.60% | 16.23 | 16.63 | 70129 | 11570.38 | 1.73% | 0.00 |
| 2025-04-29 | 16.08 | 16.20 | 0.06 | 0.37% | 15.97 | 16.33 | 47955 | 7777.20 | 1.18% | 0.00 |
| 2025-04-28 | 16.20 | 16.14 | -0.09 | -0.55% | 15.97 | 16.42 | 66192 | 10689.21 | 1.63% | 0.00 |
| 2025-04-25 | 16.39 | 16.23 | -0.33 | -1.99% | 15.98 | 16.45 | 107626 | 17453.84 | 2.65% | 0.00 |
| 2025-04-24 | 16.89 | 16.56 | -0.38 | -2.24% | 16.43 | 16.90 | 97570 | 16231.42 | 2.40% | 0.00 |
| 2025-04-23 | 17.02 | 16.94 | 0.13 | 0.77% | 16.76 | 17.03 | 102177 | 17287.53 | 2.51% | 0.00 |
| 2025-04-22 | 16.71 | 16.81 | 0.00 | 0.00% | 16.61 | 16.97 | 92681 | 15565.48 | 2.28% | 0.00 |
| 2025-04-21 | 16.60 | 16.81 | 0.36 | 2.19% | 16.42 | 16.84 | 89662 | 14973.11 | 2.21% | 0.00 |
| 2025-04-18 | 16.41 | 16.45 | -0.05 | -0.30% | 16.28 | 16.58 | 79855 | 13129.44 | 1.96% | 0.00 |
| 2025-04-17 | 16.31 | 16.50 | 0.04 | 0.24% | 16.31 | 16.82 | 100582 | 16756.31 | 2.47% | 0.00 |
| 2025-04-16 | 16.71 | 16.46 | -0.37 | -2.20% | 16.20 | 16.81 | 96230 | 15884.82 | 2.37% | 0.00 |
| 2025-04-15 | 16.79 | 16.83 | -0.04 | -0.24% | 16.58 | 16.97 | 96840 | 16212.49 | 2.38% | 0.00 |
| 2025-04-14 | 17.12 | 16.87 | 0.00 | 0.00% | 16.76 | 17.34 | 184687 | 31387.18 | 4.54% | 0.00 |
| 2025-04-11 | 15.90 | 16.87 | 0.82 | 5.11% | 15.75 | 17.45 | 267906 | 45004.89 | 6.59% | 10.00 |
| 2025-04-10 | 16.50 | 16.05 | 0.32 | 2.03% | 16.02 | 16.78 | 188605 | 30894.94 | 4.64% | 0.00 |
| 2025-04-09 | 14.70 | 15.73 | 0.68 | 4.52% | 13.79 | 15.88 | 212328 | 32052.26 | 5.22% | 1.00 |
| 2025-04-08 | 14.71 | 15.05 | 0.52 | 3.58% | 14.53 | 15.48 | 190262 | 28579.42 | 4.68% | 0.00 |
深证大盘股票行情在线 K线走势图
