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 |
|---|
| 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 |
| 2025-11-24 | 15.30 | 15.55 | 0.33 | 2.17% | 15.30 | 15.65 | 46468 | 7194.78 | 1.14% | 0.00 |
| 2025-11-21 | 15.69 | 15.22 | -0.59 | -3.73% | 15.18 | 15.86 | 54874 | 8480.21 | 1.35% | 0.00 |
| 2025-11-20 | 15.84 | 15.81 | 0.06 | 0.38% | 15.62 | 15.95 | 35020 | 5534.20 | 0.86% | 0.00 |
| 2025-11-19 | 16.04 | 15.75 | -0.29 | -1.81% | 15.70 | 16.08 | 41334 | 6542.81 | 1.02% | 0.00 |
| 2025-11-18 | 16.15 | 16.04 | -0.09 | -0.56% | 15.96 | 16.16 | 45113 | 7230.61 | 1.11% | 0.00 |
| 2025-11-17 | 16.00 | 16.13 | 0.08 | 0.50% | 15.86 | 16.14 | 47177 | 7566.50 | 1.16% | 0.00 |
| 2025-11-14 | 15.99 | 16.05 | 0.05 | 0.31% | 15.90 | 16.50 | 87128 | 14162.40 | 2.14% | 0.00 |
| 2025-11-13 | 16.09 | 16.00 | -0.02 | -0.12% | 15.89 | 16.18 | 48686 | 7784.92 | 1.20% | 0.00 |
| 2025-11-12 | 15.96 | 16.02 | 0.09 | 0.56% | 15.78 | 16.29 | 72037 | 11570.22 | 1.77% | 0.00 |
| 2025-11-11 | 15.90 | 15.93 | 0.09 | 0.57% | 15.90 | 16.24 | 53797 | 8622.64 | 1.32% | 0.00 |
| 2025-11-10 | 15.66 | 15.84 | 0.14 | 0.89% | 15.66 | 15.90 | 44213 | 7001.13 | 1.09% | 0.00 |
| 2025-11-07 | 16.00 | 15.70 | -0.20 | -1.26% | 15.69 | 16.00 | 43618 | 6869.35 | 1.07% | 0.00 |
| 2025-11-06 | 16.05 | 15.90 | -0.11 | -0.69% | 15.88 | 16.10 | 61416 | 9807.82 | 1.51% | 0.00 |
| 2025-11-05 | 15.42 | 16.01 | 0.44 | 2.83% | 15.40 | 16.20 | 114604 | 18227.56 | 2.82% | 0.00 |
| 2025-11-04 | 15.65 | 15.57 | -0.08 | -0.51% | 15.45 | 15.80 | 50930 | 7960.15 | 1.25% | 0.00 |
| 2025-11-03 | 15.48 | 15.65 | 0.27 | 1.76% | 15.29 | 15.72 | 60380 | 9365.89 | 1.49% | 0.00 |
| 2025-10-31 | 15.19 | 15.38 | 0.19 | 1.25% | 15.11 | 15.48 | 54479 | 8381.72 | 1.34% | 0.00 |
| 2025-10-30 | 15.27 | 15.19 | -0.09 | -0.59% | 15.12 | 15.43 | 55671 | 8492.52 | 1.37% | 0.00 |
| 2025-10-29 | 15.46 | 15.28 | -0.17 | -1.10% | 15.21 | 15.46 | 57089 | 8727.44 | 1.40% | 0.00 |
| 2025-10-28 | 15.44 | 15.45 | -0.14 | -0.90% | 15.38 | 15.60 | 49333 | 7640.76 | 1.21% | 0.00 |
| 2025-10-27 | 15.75 | 15.59 | -0.24 | -1.52% | 15.37 | 15.79 | 84698 | 13176.63 | 2.08% | 0.00 |
| 2025-10-24 | 15.52 | 15.83 | 0.26 | 1.67% | 15.52 | 15.90 | 59635 | 9415.59 | 1.47% | 0.00 |
| 2025-10-23 | 15.47 | 15.57 | 0.07 | 0.45% | 15.28 | 15.60 | 42085 | 6476.11 | 1.04% | 0.00 |
| 2025-10-22 | 15.38 | 15.50 | 0.06 | 0.39% | 15.26 | 15.58 | 44169 | 6824.39 | 1.09% | 0.00 |
| 2025-10-21 | 15.28 | 15.44 | 0.16 | 1.05% | 15.22 | 15.47 | 44928 | 6917.97 | 1.11% | 0.00 |
| 2025-10-20 | 15.36 | 15.28 | 0.14 | 0.92% | 15.16 | 15.43 | 44259 | 6770.28 | 1.09% | 0.00 |
| 2025-10-17 | 15.71 | 15.14 | -0.61 | -3.87% | 15.12 | 15.81 | 77073 | 11881.37 | 1.90% | 0.00 |
| 2025-10-16 | 16.03 | 15.75 | -0.43 | -2.66% | 15.66 | 16.05 | 84167 | 13322.45 | 2.07% | 0.00 |
| 2025-10-15 | 16.00 | 16.18 | 0.22 | 1.38% | 15.83 | 16.19 | 54997 | 8823.59 | 1.35% | 0.00 |
| 2025-10-14 | 16.41 | 15.96 | -0.44 | -2.68% | 15.91 | 16.65 | 97907 | 15895.81 | 2.41% | 0.00 |
| 2025-10-13 | 16.12 | 16.40 | -0.35 | -2.09% | 15.89 | 16.50 | 95257 | 15531.14 | 2.34% | 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
深市涨幅前二十
创业板涨幅前二十
