东软载波

300183
🏛️ 中国 →
17.10
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.31 18.38 18.16 18.23 3.6M
2021-12-30 18.11 18.40 18.00 18.26 5.5M
2021-12-29 18.00 18.47 17.71 18.24 5.0M
2021-12-28 17.79 18.13 17.66 17.99 4.0M
2021-12-27 17.62 18.00 17.56 17.79 3.8M
2021-12-24 18.55 18.56 17.66 17.69 7.7M
2021-12-23 18.71 18.76 18.18 18.40 5.4M
2021-12-22 18.48 18.74 18.42 18.61 6.0M
2021-12-21 18.42 18.77 18.33 18.54 8.0M
2021-12-20 19.87 20.11 18.57 18.59 11.9M
2021-12-17 20.50 20.85 19.82 19.86 11.6M
2021-12-16 20.56 20.85 20.13 20.60 14.7M
2021-12-15 19.96 20.80 19.78 20.37 18.0M
2021-12-14 18.78 20.07 18.64 19.84 13.1M
2021-12-13 18.60 19.11 18.41 18.90 7.5M
2021-12-10 18.46 18.73 18.35 18.49 4.5M
2021-12-09 18.49 18.68 18.31 18.55 6.2M
2021-12-08 18.53 18.59 18.25 18.40 5.8M
2021-12-07 19.00 19.23 18.10 18.26 8.0M
2021-12-06 20.05 20.19 18.87 18.93 10.2M
2021-12-03 19.50 19.96 19.46 19.70 7.6M
2021-12-02 20.34 20.45 19.35 19.39 12.8M
2021-12-01 20.50 20.76 20.05 20.46 8.6M
2021-11-30 20.85 21.00 20.18 20.36 10.6M
2021-11-29 20.01 21.08 19.81 20.84 11.9M
2021-11-26 20.78 21.39 20.35 20.45 11.6M
2021-11-25 21.60 21.80 20.68 20.85 15.0M
2021-11-24 20.30 21.25 20.12 21.25 20.1M
2021-11-23 19.98 20.66 19.90 20.27 11.6M
2021-11-22 19.80 20.42 19.50 20.08 10.7M
2021-11-19 19.88 20.64 19.78 19.78 15.2M
2021-11-18 19.31 20.39 18.93 19.90 16.6M
2021-11-17 18.76 19.38 18.75 19.38 9.1M
2021-11-16 19.38 19.51 18.73 18.83 10.4M
2021-11-15 19.15 19.75 18.71 19.52 15.0M
2021-11-12 18.75 19.09 18.63 19.04 10.0M
2021-11-11 18.40 19.07 18.33 18.92 13.5M
2021-11-10 18.16 18.60 18.11 18.52 10.0M
2021-11-09 17.75 18.45 17.75 18.30 11.0M
2021-11-08 18.11 18.13 17.43 17.71 8.9M
2021-11-05 17.70 18.57 17.46 18.21 12.7M
2021-11-04 17.30 17.63 17.25 17.60 8.5M
2021-11-03 17.93 18.05 17.11 17.30 11.2M
2021-11-02 18.18 18.65 17.76 17.85 8.1M
2021-11-01 17.55 18.33 17.25 18.22 8.3M
2021-10-29 17.95 18.24 17.66 17.80 6.5M
2021-10-28 18.23 18.60 17.84 18.02 8.3M
2021-10-27 18.22 18.40 17.56 17.93 8.4M
2021-10-26 18.41 18.75 18.13 18.22 7.5M
2021-10-25 18.02 18.66 17.81 18.56 7.7M
2021-10-22 17.90 18.38 17.81 18.02 6.7M
2021-10-21 19.17 19.26 18.15 18.18 10.5M
2021-10-20 18.31 18.82 18.02 18.55 9.5M
2021-10-19 17.96 18.43 17.90 18.25 6.6M
2021-10-18 17.80 18.16 17.42 18.05 7.9M
2021-10-15 18.49 18.54 17.82 18.01 8.6M
2021-10-14 18.03 18.60 17.93 18.42 7.5M
2021-10-13 18.28 18.30 17.77 18.18 10.6M
2021-10-12 19.55 19.94 17.80 18.41 19.2M
2021-10-11 22.49 22.52 19.21 19.40 23.1M
2021-10-08 22.10 22.98 21.68 22.52 13.6M
2021-09-30 22.35 22.75 21.81 21.88 13.8M
2021-09-29 22.75 23.32 21.40 21.47 18.7M
2021-09-28 22.50 23.66 22.21 22.73 20.4M
2021-09-27 21.79 24.30 21.70 23.04 24.6M
2021-09-24 21.41 22.68 21.35 22.07 22.0M
2021-09-23 21.43 22.50 20.68 21.79 23.0M
2021-09-22 19.65 20.96 19.48 20.95 12.0M
2021-09-17 19.98 20.59 19.23 20.07 11.3M
2021-09-16 21.63 22.09 20.23 20.24 19.2M
2021-09-15 22.15 22.32 21.47 21.81 20.3M
2021-09-14 20.95 22.76 20.74 22.39 35.7M
2021-09-13 20.60 21.46 20.29 20.97 20.8M
2021-09-10 19.75 21.70 19.51 20.95 29.0M
2021-09-09 20.32 20.40 19.57 19.80 11.9M
2021-09-08 20.00 20.47 19.93 20.31 13.8M
2021-09-07 20.28 21.04 20.16 20.30 18.1M
2021-09-06 20.65 20.65 19.88 20.28 15.5M
2021-09-03 19.30 20.78 19.15 20.43 29.1M
2021-09-02 19.24 19.56 18.86 19.45 14.3M
2021-09-01 19.57 19.78 19.05 19.30 17.6M
2021-08-31 19.76 19.84 19.16 19.30 13.7M
2021-08-30 19.86 20.24 19.50 19.72 16.1M
2021-08-27 20.31 20.41 19.70 19.86 18.8M
2021-08-26 21.12 21.25 20.20 20.30 23.2M
2021-08-25 21.42 21.82 20.60 21.15 24.1M
2021-08-24 21.26 21.65 20.80 21.37 24.3M
2021-08-23 20.72 21.43 20.72 21.26 31.2M
2021-08-20 22.89 22.89 21.23 21.72 27.4M
2021-08-19 22.37 22.93 21.67 22.49 25.5M
2021-08-18 22.57 22.75 21.93 22.48 22.9M
2021-08-17 23.80 24.12 22.00 22.23 42.9M
2021-08-16 24.00 25.87 23.11 24.38 62.7M
2021-08-13 24.30 24.82 23.43 23.59 46.4M
2021-08-12 25.41 26.18 24.69 24.86 50.8M
2021-08-11 25.79 26.20 24.69 25.04 49.8M
2021-08-10 28.41 29.15 26.00 26.32 61.3M
2021-08-09 27.99 29.15 26.08 28.35 65.5M
2021-08-06 26.00 30.95 25.32 29.08 88.1M
2021-08-05 21.00 25.79 20.66 25.79 80.5M
2021-08-04 17.71 21.49 17.60 21.49 71.3M
2021-08-03 18.73 20.48 17.80 17.91 42.2M
2021-08-02 18.25 18.99 17.58 18.42 26.6M
2021-07-30 17.80 18.48 17.30 17.96 26.6M
2021-07-29 17.65 18.27 16.88 18.03 30.5M
2021-07-28 16.82 17.69 16.00 17.37 26.0M
2021-07-27 16.34 18.28 16.19 16.98 30.3M
2021-07-26 16.38 16.93 15.75 16.10 10.6M
2021-07-23 16.59 16.62 16.14 16.33 9.5M
2021-07-22 15.95 16.80 15.86 16.69 13.6M
2021-07-21 15.64 16.13 15.60 16.02 8.1M
2021-07-20 15.18 15.75 15.10 15.69 6.5M
2021-07-19 15.58 15.64 15.20 15.33 6.4M
2021-07-16 15.45 15.86 15.33 15.57 8.4M
2021-07-15 15.88 16.02 14.90 15.24 13.1M
2021-07-14 16.59 16.70 16.02 16.03 7.9M
2021-07-13 16.78 17.05 16.38 16.55 11.7M
2021-07-12 16.03 16.98 15.80 16.95 16.1M
2021-07-09 16.15 16.30 15.70 15.91 10.5M
2021-07-08 16.19 16.56 16.07 16.27 11.9M
2021-07-07 16.18 16.37 15.82 16.33 9.7M
2021-07-06 16.19 16.62 16.00 16.44 11.6M
2021-07-05 15.79 16.49 15.75 16.32 13.1M
2021-07-02 15.62 15.99 15.44 15.81 11.1M
2021-07-01 16.50 16.52 15.56 15.60 13.4M
2021-06-30 16.17 16.87 16.17 16.42 16.3M
2021-06-29 16.36 16.68 16.00 16.10 14.3M
2021-06-28 16.36 16.81 16.23 16.36 16.9M
2021-06-25 17.02 17.18 16.11 16.39 19.1M
2021-06-24 17.45 17.61 16.93 17.05 23.3M
2021-06-23 17.47 18.32 17.22 17.70 26.0M
2021-06-22 17.69 19.00 17.60 17.87 28.3M
2021-06-21 17.40 18.50 16.84 17.53 32.4M
2021-06-18 16.36 18.57 16.18 17.62 40.0M
2021-06-17 15.50 16.29 15.07 15.92 29.0M
2021-06-16 14.50 15.54 14.31 15.51 24.6M
2021-06-15 14.38 14.77 14.20 14.63 12.9M
2021-06-11 14.75 14.95 14.22 14.38 14.1M
2021-06-10 14.18 14.75 14.01 14.57 13.0M
2021-06-09 14.12 14.32 13.98 14.10 7.3M
2021-06-08 14.15 14.57 14.03 14.24 9.7M
2021-06-07 13.70 14.25 13.70 14.11 8.0M
2021-06-04 13.60 13.85 13.56 13.62 5.5M
2021-06-03 13.98 14.20 13.75 13.79 6.4M
2021-06-02 14.14 14.23 13.83 13.92 6.1M
2021-06-01 14.11 14.25 13.92 14.13 6.9M
2021-05-31 14.18 14.18 13.95 14.12 7.0M
2021-05-28 14.02 14.08 13.77 13.98 7.1M
2021-05-27 13.34 14.23 13.34 14.02 13.3M
2021-05-26 13.58 13.98 13.39 13.41 8.0M
2021-05-25 13.49 13.64 13.26 13.63 7.7M
2021-05-24 13.00 13.57 12.80 13.48 7.6M
2021-05-21 13.10 13.26 12.94 12.99 3.3M
2021-05-20 13.36 13.36 13.00 13.10 3.6M
2021-05-19 12.94 13.35 12.91 13.25 7.3M
2021-05-18 12.89 12.91 12.65 12.84 3.5M
2021-05-17 12.97 13.15 12.85 12.86 3.9M
2021-05-14 12.87 13.01 12.78 13.00 3.3M
2021-05-13 12.90 13.04 12.78 12.79 4.3M
2021-05-12 12.92 13.06 12.85 12.99 3.1M
2021-05-11 12.82 13.11 12.71 13.02 3.2M
2021-05-10 12.72 12.93 12.55 12.93 3.1M
2021-05-07 12.80 12.95 12.71 12.72 3.0M
2021-05-06 12.72 12.89 12.72 12.80 2.9M
2021-04-30 13.13 13.16 12.73 12.78 5.6M
2021-04-29 13.14 13.41 13.00 13.12 8.6M
2021-04-28 13.66 13.71 13.15 13.23 15.6M
2021-04-27 14.75 14.84 14.23 14.49 7.9M
2021-04-26 14.87 15.20 14.73 14.81 9.6M
2021-04-23 14.83 15.21 14.71 14.89 10.2M
2021-04-22 14.71 14.96 14.61 14.92 8.5M
2021-04-21 14.57 14.71 14.44 14.53 5.6M
2021-04-20 14.60 15.14 14.40 14.70 12.4M
2021-04-19 14.35 14.69 14.22 14.61 7.4M
2021-04-16 13.88 14.35 13.85 14.27 5.1M
2021-04-15 13.83 14.05 13.71 13.97 3.3M
2021-04-14 13.68 13.95 13.59 13.93 3.5M
2021-04-13 13.80 13.95 13.55 13.67 4.2M
2021-04-12 14.23 14.27 13.78 13.85 6.9M
2021-04-09 14.40 14.53 14.18 14.36 5.3M
2021-04-08 14.40 14.66 14.33 14.33 6.6M
2021-04-07 14.68 14.75 14.24 14.58 10.1M
2021-04-06 14.69 14.94 14.25 14.26 10.1M
2021-04-02 14.12 14.38 13.93 14.19 7.7M
2021-04-01 13.81 14.13 13.76 14.08 6.6M
2021-03-31 13.30 13.95 13.21 13.95 9.3M
2021-03-30 13.70 13.73 13.28 13.29 4.8M
2021-03-29 13.66 13.79 13.56 13.72 3.8M
2021-03-26 13.74 13.74 13.54 13.66 4.1M
2021-03-25 13.48 13.73 13.33 13.66 5.2M
2021-03-24 13.40 13.66 13.25 13.49 4.0M
2021-03-23 13.68 13.69 13.39 13.44 5.1M
2021-03-22 13.66 13.73 13.51 13.62 4.5M
2021-03-19 13.40 13.64 13.31 13.60 4.3M
2021-03-18 13.44 13.72 13.28 13.50 4.6M
2021-03-17 13.42 13.58 13.28 13.43 3.7M
2021-03-16 13.09 13.48 13.07 13.47 4.6M
2021-03-15 13.20 13.25 12.96 13.07 4.9M
2021-03-12 13.59 13.59 13.12 13.28 6.7M
2021-03-11 13.50 13.68 13.20 13.55 7.2M
2021-03-10 14.13 14.13 13.36 13.43 5.9M
2021-03-09 14.31 14.46 13.80 13.93 6.2M
2021-03-08 14.76 14.86 14.28 14.28 5.7M
2021-03-05 14.42 14.75 14.42 14.64 4.7M
2021-03-04 14.68 14.84 14.40 14.58 7.1M
2021-03-03 14.30 14.98 14.30 14.80 9.4M
2021-03-02 14.13 14.86 14.03 14.45 11.2M
2021-03-01 13.74 14.15 13.70 14.08 5.2M
2021-02-26 13.58 13.86 13.50 13.62 5.3M
2021-02-25 14.10 14.15 13.67 13.70 4.8M
2021-02-24 13.98 14.33 13.82 14.05 6.5M
2021-02-23 14.08 14.33 13.88 13.96 6.5M
2021-02-22 14.29 14.73 14.20 14.22 9.3M
2021-02-19 13.55 14.26 13.42 14.20 8.6M
2021-02-18 13.18 13.72 13.08 13.55 8.1M
2021-02-10 13.27 13.30 12.86 12.96 6.6M
2021-02-09 13.12 13.27 12.95 13.17 7.4M
2021-02-08 13.62 13.65 13.09 13.17 8.5M
2021-02-05 14.35 14.50 13.40 13.68 7.6M
2021-02-04 15.22 15.36 14.09 14.35 9.0M
2021-02-03 14.98 15.79 14.95 15.49 13.5M
2021-02-02 14.24 14.92 14.02 14.92 4.8M
2021-02-01 14.40 14.90 14.40 14.46 3.8M
2021-01-29 14.06 15.00 13.67 14.79 7.7M
2021-01-28 13.88 14.29 13.77 13.97 4.0M
2021-01-27 13.99 14.21 13.90 13.96 4.8M
2021-01-26 14.19 14.62 14.08 14.18 5.5M
2021-01-25 14.88 14.88 14.21 14.26 7.0M
2021-01-22 15.50 15.50 14.89 15.00 5.9M
2021-01-21 15.45 15.63 15.24 15.50 5.5M
2021-01-20 15.70 15.76 15.45 15.53 3.1M
2021-01-19 15.77 15.97 15.41 15.78 5.3M
2021-01-18 15.50 15.84 15.40 15.64 5.3M
2021-01-15 15.31 15.56 15.13 15.44 3.6M
2021-01-14 15.14 15.52 14.77 15.29 5.9M
2021-01-13 15.45 15.45 14.78 15.16 7.4M
2021-01-12 15.92 16.09 15.21 15.46 8.5M
2021-01-11 16.17 16.74 15.84 15.87 7.4M
2021-01-08 16.08 16.64 16.05 16.25 10.4M
2021-01-07 17.64 18.17 16.85 16.90 11.1M
2021-01-06 17.30 17.30 16.48 16.63 5.3M
2021-01-05 16.85 17.41 16.81 17.20 5.5M
2021-01-04 16.78 17.13 16.70 16.96 5.9M