东软载波（300183）历史行情

以下为东软载波近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.560	10.620	10.950	10.100	0.080	0.759%	9.09万	0.00亿	0.000%
2026-10-08	10.690	10.540	11.240	10.480	-0.090	-0.847%	7.67万	0.00亿	0.000%
2026-10-07	11.000	10.630	11.080	10.590	-0.320	-2.922%	601.83万	0.65亿	1.622%
2026-10-06	11.000	10.630	11.080	10.590	-0.320	-2.922%	601.83万	0.65亿	1.622%
2026-10-05	11.000	10.630	11.080	10.590	-0.320	-2.922%	601.83万	0.65亿	1.622%
2026-10-02	11.000	10.630	11.080	10.590	-0.320	-2.922%	601.83万	0.65亿	1.622%
2026-10-01	11.000	10.630	11.080	10.590	-0.320	-2.922%	601.83万	0.65亿	1.622%
2026-09-30	11.000	10.630	11.080	10.590	-0.320	-2.922%	6.02万	0.00亿	0.000%
2026-09-29	10.680	10.950	11.030	10.630	0.210	1.955%	4.89万	0.00亿	0.000%
2026-09-28	11.100	10.740	11.200	10.680	-0.380	-3.417%	6.73万	0.00亿	0.000%
2026-09-27	10.900	11.120	11.170	10.850	0.220	2.018%	874.03万	0.97亿	2.355%
2026-09-24	10.900	11.120	11.170	10.850	0.220	2.018%	8.74万	0.00亿	0.000%
2026-09-23	11.010	10.900	11.140	10.870	-0.180	-1.625%	5.04万	0.00亿	0.000%
2026-09-22	11.220	11.080	11.260	11.020	-0.060	-0.539%	5.52万	0.00亿	0.000%
2026-09-21	10.850	11.140	11.150	10.850	0.230	2.108%	7.06万	0.00亿	0.000%
2026-09-18	10.870	10.910	11.110	10.800	0.130	1.206%	8.66万	0.00亿	0.000%
2026-09-17	10.960	10.780	11.070	10.680	-0.290	-2.620%	8.96万	0.00亿	0.000%
2026-09-16	11.030	11.070	11.250	10.870	0.030	0.272%	10.34万	0.00亿	0.000%
2026-09-15	11.200	11.040	11.320	10.970	-0.170	-1.517%	10.54万	0.00亿	0.000%
2026-09-14	11.620	11.210	11.630	11.170	-0.180	-1.580%	17.61万	0.00亿	0.000%
2026-09-11	10.350	11.390	11.790	10.230	0.960	9.204%	26.19万	0.00亿	0.000%
2026-09-10	10.500	10.430	10.580	10.400	-0.150	-1.418%	2.56万	0.00亿	0.000%
2026-09-09	10.720	10.580	10.730	10.520	-0.100	-0.936%	2.97万	0.00亿	0.000%
2026-09-08	10.620	10.680	10.780	10.520	0.060	0.565%	2.30万	0.00亿	0.000%
2026-09-07	10.620	10.620	10.650	10.460	0.060	0.568%	2.75万	0.00亿	0.000%
2026-09-04	10.570	10.560	10.770	10.500	0.010	0.095%	3.75万	0.00亿	0.000%
2026-09-03	10.770	10.550	10.900	10.540	-0.230	-2.134%	3.47万	0.00亿	0.000%
2026-09-02	10.700	10.780	10.850	10.680	-0.040	-0.370%	2.49万	0.00亿	0.000%
2026-09-01	10.800	10.820	10.860	10.680	0.050	0.464%	3.06万	0.00亿	0.000%
2026-08-31	10.560	10.770	10.820	10.470	0.130	1.222%	3.80万	0.00亿	0.000%
2026-08-28	10.660	10.640	10.740	10.560	-0.020	-0.188%	3.42万	0.00亿	0.000%
2026-08-27	10.710	10.660	10.770	10.430	-0.140	-1.296%	4.71万	0.00亿	0.000%
2026-08-26	10.610	10.800	10.960	10.500	0.150	1.408%	4.75万	0.00亿	0.000%
2026-08-25	10.300	10.650	10.680	10.200	0.380	3.700%	4.74万	0.00亿	0.000%
2026-08-24	10.380	10.270	10.500	10.160	-0.170	-1.628%	3.12万	0.00亿	0.000%
2026-08-21	10.300	10.440	10.460	10.160	0.090	0.870%	2.41万	0.00亿	0.000%
2026-08-20	10.130	10.350	10.400	10.060	0.320	3.190%	4.08万	0.00亿	0.000%
2026-08-19	10.430	10.030	10.500	9.980	-0.540	-5.109%	4.86万	0.00亿	0.000%
2026-08-18	10.700	10.570	10.700	10.410	-0.180	-1.674%	4.94万	0.00亿	0.000%
2026-08-17	10.650	10.750	10.760	10.540	0.050	0.467%	3.23万	0.00亿	0.000%
2026-08-14	10.800	10.700	10.870	10.600	-0.030	-0.280%	3.49万	0.00亿	0.000%
2026-08-13	10.740	10.730	10.890	10.670	0.030	0.280%	5.38万	0.00亿	0.000%
2026-08-12	10.540	10.700	10.720	10.510	0.120	1.134%	2.95万	0.00亿	0.000%
2026-08-11	10.650	10.580	10.690	10.480	-0.140	-1.306%	2.70万	0.00亿	0.000%
2026-08-10	10.550	10.720	10.740	10.440	0.140	1.323%	3.07万	0.00亿	0.000%
2026-08-07	10.700	10.580	10.750	10.370	-0.160	-1.490%	4.23万	0.00亿	0.000%
2026-08-06	10.640	10.740	10.800	10.590	0.040	0.374%	3.75万	0.00亿	0.000%
2026-08-05	10.640	10.700	10.760	10.610	0.060	0.564%	3.99万	0.00亿	0.000%
2026-08-04	10.720	10.640	10.800	10.600	-0.010	-0.094%	5.23万	0.00亿	0.000%
2026-08-03	10.430	10.650	10.660	10.380	0.270	2.601%	5.41万	0.00亿	0.000%
2026-07-31	10.150	10.380	10.460	10.150	0.360	3.593%	6.08万	0.00亿	0.000%
2026-07-30	10.120	10.020	10.250	9.920	-0.200	-1.957%	5.27万	0.00亿	0.000%
2026-07-29	10.050	10.220	10.240	9.960	0.240	2.405%	5.57万	0.00亿	0.000%
2026-07-28	9.900	9.980	10.150	9.870	-0.060	-0.598%	4.35万	0.00亿	0.000%
2026-07-27	9.840	10.040	10.040	9.810	0.200	2.033%	4.87万	0.00亿	0.000%
2026-07-24	9.900	9.840	10.050	9.810	-0.200	-1.992%	5.25万	0.00亿	0.000%
2026-07-23	9.920	10.040	10.070	9.780	0.290	2.974%	9.04万	0.00亿	0.000%
2026-07-22	9.600	9.750	9.940	9.510	0.150	1.563%	10.09万	0.00亿	0.000%
2026-07-21	9.300	9.600	9.660	9.010	0.260	2.784%	9.53万	0.00亿	0.000%
2026-07-20	9.560	9.340	9.640	9.120	-0.250	-2.607%	8.59万	0.00亿	0.000%
2026-07-17	9.850	9.590	9.990	9.400	-0.260	-2.640%	6.61万	0.00亿	0.000%
2026-07-16	9.700	9.850	10.040	9.690	0.090	0.922%	6.54万	0.00亿	0.000%
2026-07-15	9.710	9.760	9.900	9.660	-0.010	-0.102%	6.54万	0.00亿	0.000%
2026-07-14	9.600	9.770	9.770	9.360	0.090	0.930%	6.08万	0.00亿	0.000%
2026-07-13	10.140	9.680	10.160	9.520	-0.450	-4.442%	6.95万	0.00亿	0.000%
2026-07-10	9.940	10.130	10.410	9.870	0.150	1.503%	7.04万	0.00亿	0.000%
2026-07-09	9.920	9.980	10.040	9.650	0.030	0.302%	6.65万	0.00亿	0.000%
2026-07-08	9.860	9.950	10.070	9.740	0.040	0.404%	6.06万	0.00亿	0.000%
2026-07-07	10.190	9.910	10.240	9.800	-0.350	-3.411%	4.97万	0.00亿	0.000%
2026-07-06	10.470	10.260	10.530	10.080	-0.210	-2.006%	5.51万	0.00亿	0.000%
2026-07-03	10.400	10.470	10.570	10.330	0.130	1.257%	6.13万	0.00亿	0.000%
2026-07-02	10.550	10.340	10.790	10.340	-0.290	-2.728%	8.37万	0.00亿	0.000%
2026-07-01	10.450	10.630	10.880	10.450	0.180	1.722%	9.27万	0.00亿	0.000%
2026-06-30	10.000	10.450	10.510	9.940	0.400	3.980%	9.18万	0.00亿	0.000%
2026-06-29	10.010	10.050	10.130	9.790	-0.060	-0.593%	6.86万	0.00亿	0.000%
2026-06-26	10.680	10.110	10.700	10.090	-0.370	-3.531%	10.52万	0.00亿	0.000%
2026-06-25	10.910	10.480	11.040	10.330	-0.260	-2.421%	9.56万	0.00亿	0.000%
2026-06-24	10.900	10.740	10.970	10.450	-0.170	-1.558%	8.16万	0.00亿	0.000%
2026-06-23	11.150	10.910	11.250	10.860	-0.140	-1.267%	7.09万	0.00亿	0.000%
2026-06-22	11.150	11.050	11.150	10.540	-0.110	-0.986%	8.65万	0.00亿	0.000%
2026-06-18	11.070	11.160	11.250	11.000	0.080	0.722%	6.54万	0.00亿	0.000%
2026-06-17	11.090	11.080	11.200	10.890	-0.070	-0.628%	7.01万	0.00亿	0.000%
2026-06-16	11.080	11.150	11.280	11.010	0.010	0.090%	6.58万	0.00亿	0.000%
2026-06-15	11.050	11.140	11.170	10.800	0.400	3.724%	8.85万	0.00亿	0.000%
2026-06-12	10.970	10.740	11.120	10.740	-0.040	-0.371%	7.33万	0.00亿	0.000%
2026-06-11	10.900	10.780	11.050	10.650	-0.300	-2.708%	5.80万	0.00亿	0.000%
2026-06-10	11.370	11.080	11.440	10.860	-0.310	-2.722%	6.64万	0.00亿	0.000%
2026-06-09	11.450	11.390	11.450	11.130	0.170	1.515%	5.78万	0.00亿	0.000%
2026-06-08	11.510	11.220	11.710	10.990	-0.530	-4.511%	8.65万	0.00亿	0.000%
2026-06-05	11.510	11.750	12.040	11.340	0.200	1.732%	8.29万	0.00亿	0.000%
2026-06-04	11.720	11.550	11.830	11.470	-0.240	-2.036%	6.10万	0.00亿	0.000%
2026-06-03	12.030	11.790	12.240	11.690	-0.250	-2.076%	7.11万	0.00亿	0.000%
2026-06-02	12.320	12.040	12.320	11.940	-0.280	-2.273%	6.11万	0.00亿	0.000%
2026-06-01	12.210	12.320	12.490	12.080	0.040	0.326%	7.78万	0.00亿	0.000%
2026-05-29	12.760	12.280	12.880	12.050	-0.535	-4.175%	9.56万	0.00亿	0.000%
2026-05-28	12.755	12.815	12.965	12.405	-0.040	-0.311%	8.65万	0.00亿	0.000%
2026-05-27	13.195	12.855	13.355	12.735	-0.470	-3.527%	8.77万	0.00亿	0.000%
2026-05-26	13.255	13.325	13.645	12.975	-0.020	-0.150%	8.22万	0.00亿	0.000%
2026-05-25	12.955	13.345	13.435	12.805	0.410	3.170%	8.74万	0.00亿	0.000%
2026-05-22	12.785	12.935	13.045	12.545	0.240	1.891%	8.60万	0.00亿	0.000%
2026-05-21	13.365	12.695	13.535	12.675	-0.650	-4.871%	13.49万	0.00亿	0.000%
2026-05-20	13.375	13.345	13.505	13.145	-0.110	-0.818%	10.84万	0.00亿	0.000%
2026-05-19	13.245	13.455	13.455	13.115	0.160	1.203%	8.33万	0.00亿	0.000%
2026-05-18	13.205	13.295	13.415	13.075	0.010	0.075%	5.87万	0.00亿	0.000%
2026-05-15	13.515	13.285	13.635	13.105	-0.230	-1.702%	7.39万	0.00亿	0.000%
2026-05-14	13.945	13.515	13.975	13.475	-0.360	-2.595%	7.51万	0.00亿	0.000%
2026-05-13	13.585	13.875	13.965	13.475	0.250	1.835%	7.82万	0.00亿	0.000%
2026-05-12	13.665	13.625	13.815	13.495	-0.040	-0.293%	8.63万	0.00亿	0.000%
2026-05-11	13.735	13.665	13.805	13.535	0.040	0.294%	8.88万	0.00亿	0.000%
2026-05-08	13.345	13.625	13.675	13.085	0.190	1.414%	9.96万	0.00亿	0.000%
2026-05-07	13.245	13.435	13.485	13.085	0.270	2.051%	8.84万	0.00亿	0.000%
2026-05-06	13.145	13.165	13.595	13.105	0.150	1.153%	12.28万	0.00亿	0.000%
2026-04-30	12.965	13.015	13.115	12.815	0.020	0.154%	7.89万	0.00亿	0.000%
2026-04-29	12.855	12.995	13.105	12.805	0.090	0.697%	7.60万	0.00亿	0.000%
2026-04-28	13.085	12.905	13.295	12.805	-0.310	-2.346%	10.44万	0.00亿	0.000%
2026-04-27	13.125	13.215	13.375	12.895	-0.130	-0.974%	12.85万	0.00亿	0.000%
2026-04-24	14.355	13.345	14.485	12.955	-1.830	-12.059%	22.54万	0.00亿	0.000%
2026-04-23	15.535	15.175	15.595	15.125	-0.390	-2.506%	6.53万	0.00亿	0.000%
2026-04-22	15.315	15.565	15.615	15.215	0.270	1.765%	4.59万	0.00亿	0.000%
2026-04-21	15.535	15.295	15.565	15.175	-0.290	-1.861%	5.42万	0.00亿	0.000%
2026-04-20	15.485	15.585	15.775	15.345	0.100	0.646%	7.29万	0.00亿	0.000%
2026-04-17	15.065	15.485	15.645	15.045	0.340	2.245%	9.08万	0.00亿	0.000%
2026-04-16	14.635	15.145	15.195	14.505	0.540	3.697%	9.16万	0.00亿	0.000%
2026-04-15	14.935	14.605	14.965	14.585	-0.320	-2.144%	5.45万	0.00亿	0.000%
2026-04-14	15.135	14.925	15.385	14.735	-0.120	-0.798%	9.17万	0.00亿	0.000%
2026-04-13	14.405	15.045	15.145	14.315	0.000	0.000%	17.01万	0.00亿	0.000%
2026-04-10	14.275	14.315	14.525	14.245	0.000	0.000%	4.81万	0.00亿	0.000%
2026-04-09	14.275	14.175	14.385	14.095	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-08	14.055	14.405	14.435	14.055	0.000	0.000%	7.13万	0.00亿	0.000%
2026-04-07	13.555	13.775	13.805	13.555	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-03	13.885	13.515	13.985	13.455	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-02	14.075	13.765	14.155	13.655	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-01	14.105	14.065	14.295	13.935	0.000	0.000%	5.05万	0.00亿	0.000%