东软载波(300183)股票信息
| 股票代码 | 300183 |
| 股票名称 | 东软载波 |
| 最新价/元 | 20.19 |
| 涨跌额/元 | 3.23 |
| 涨跌幅/% | 19.05 |
| 买入/元 | 20.19 |
| 卖出/元 | 20.20 |
| 昨收/元 | 16.96 |
| 今开/元 | 20.15 |
| 最高/元 | 20.19 |
| 最低/元 | 18.00 |
| 成交量/手 | 360138.63 |
| 成交额/万 | 69285.35 |
| 股净值/元 | 152.84 |
| 市净率 | 2.97 |
| 总市值/万 | 934007.85 |
| 流通值/万 | 724874.12 |
| 换手率/% | 10.03 |
| 入市日期 | 2011-02-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
东软载波(300183)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 20.15 | 20.19 | 3.23 | 19.05 | 360138.63 | 69285.35 | 10.03 |
| 2024-09-30 | 15.28 | 16.96 | 2.27 | 15.45 | 282547.19 | 45320.51 | 7.87 |
| 2024-09-27 | 14.31 | 14.69 | 0.58 | 4.11 | 201992.38 | 29346.08 | 5.63 |
| 2024-09-26 | 13.79 | 14.11 | 0.26 | 1.88 | 152655.02 | 21351.63 | 4.25 |
| 2024-09-25 | 13.77 | 13.85 | -0.22 | -1.56 | 212041.89 | 29592.11 | 5.91 |
| 2024-09-24 | 13.26 | 14.07 | 0.66 | 4.92 | 277362.84 | 37537.07 | 7.73 |
| 2024-09-23 | 12.50 | 13.41 | 0.88 | 7.02 | 249509.04 | 33229.50 | 6.95 |
| 2024-09-20 | 12.53 | 12.53 | 0.10 | 0.81 | 75260.00 | 9423.22 | 2.10 |
| 2024-09-19 | 12.52 | 12.43 | -0.06 | -0.48 | 80900.00 | 10129.60 | 2.25 |
| 2024-09-18 | 12.22 | 12.49 | 0.17 | 1.38 | 63921.00 | 7905.96 | 1.78 |
| 2024-09-13 | 12.34 | 12.32 | -0.04 | -0.32 | 66211.00 | 8256.33 | 1.84 |
| 2024-09-12 | 12.42 | 12.36 | 0.03 | 0.24 | 43508.00 | 5410.17 | 1.21 |
| 2024-09-11 | 12.50 | 12.33 | -0.13 | -1.04 | 42643.00 | 5267.24 | 1.19 |
| 2024-09-10 | 12.32 | 12.46 | 0.18 | 1.47 | 50018.00 | 6131.09 | 1.39 |
| 2024-09-09 | 12.30 | 12.28 | -0.18 | -1.45 | 61002.04 | 7472.98 | 1.70 |
| 2024-09-06 | 12.52 | 12.46 | -0.12 | -0.95 | 79550.00 | 9981.28 | 2.22 |
| 2024-09-05 | 12.34 | 12.58 | 0.21 | 1.70 | 70444.04 | 8829.99 | 1.96 |
| 2024-09-04 | 12.32 | 12.37 | -0.13 | -1.04 | 55675.00 | 6887.38 | 1.55 |
| 2024-09-03 | 12.31 | 12.50 | 0.14 | 1.13 | 68406.03 | 8521.52 | 1.91 |
| 2024-09-02 | 12.62 | 12.36 | -0.21 | -1.67 | 90400.00 | 11351.62 | 2.52 |
| 2024-08-30 | 12.36 | 12.57 | 0.22 | 1.78 | 112593.97 | 14189.25 | 3.14 |
| 2024-08-29 | 12.09 | 12.35 | 0.13 | 1.06 | 69978.57 | 8627.08 | 1.95 |
| 2024-08-28 | 12.09 | 12.22 | 0.13 | 1.08 | 62530.00 | 7595.11 | 1.74 |
| 2024-08-27 | 12.48 | 12.09 | -0.47 | -3.74 | 102302.62 | 12471.58 | 2.85 |
| 2024-08-26 | 12.66 | 12.56 | 0.06 | 0.48 | 107124.59 | 13359.61 | 2.98 |
| 2024-08-23 | 12.34 | 12.50 | 0.12 | 0.97 | 135135.36 | 16847.48 | 3.76 |
| 2024-08-22 | 12.38 | 12.38 | -0.12 | -0.96 | 93951.18 | 11675.93 | 2.62 |
| 2024-08-21 | 12.36 | 12.50 | 0.07 | 0.56 | 123284.27 | 15376.74 | 3.43 |
| 2024-08-20 | 12.38 | 12.43 | -0.02 | -0.16 | 141344.00 | 17672.50 | 3.94 |
| 2024-08-19 | 12.43 | 12.45 | -0.27 | -2.12 | 173945.33 | 21567.93 | 4.84 |
| 2024-08-16 | 13.30 | 12.72 | -0.41 | -3.12 | 347189.98 | 44637.77 | 9.67 |
| 2024-08-15 | 11.46 | 13.13 | 2.19 | 20.02 | 317436.76 | 39512.91 | 8.84 |
| 2024-08-14 | 10.84 | 10.94 | 0.06 | 0.55 | 35340.74 | 3872.80 | 0.98 |
| 2024-08-13 | 10.75 | 10.88 | 0.22 | 2.06 | 27785.00 | 2987.24 | 0.77 |
| 2024-08-12 | 10.70 | 10.66 | -0.06 | -0.56 | 22595.00 | 2409.19 | 0.63 |
| 2024-08-09 | 10.74 | 10.72 | 0.01 | 0.09 | 28403.00 | 3068.89 | 0.79 |
| 2024-08-08 | 10.87 | 10.71 | -0.22 | -2.01 | 37856.00 | 4061.13 | 1.05 |
| 2024-08-07 | 10.66 | 10.93 | 0.30 | 2.82 | 57754.74 | 6299.03 | 1.61 |
| 2024-08-06 | 10.65 | 10.63 | 0.17 | 1.63 | 39580.40 | 4189.03 | 1.10 |
| 2024-08-05 | 10.95 | 10.46 | -0.66 | -5.94 | 78246.10 | 8417.64 | 2.18 |
| 2024-08-02 | 11.37 | 11.12 | -0.37 | -3.22 | 60382.41 | 6820.55 | 1.68 |
| 2024-08-01 | 11.40 | 11.49 | 0.14 | 1.23 | 88803.41 | 10237.66 | 2.47 |
| 2024-07-31 | 10.99 | 11.35 | 0.33 | 3.00 | 81535.26 | 9172.05 | 2.27 |
| 2024-07-30 | 10.88 | 11.02 | 0.08 | 0.73 | 58983.83 | 6428.43 | 1.64 |
| 2024-07-29 | 11.10 | 10.94 | -0.29 | -2.58 | 77404.67 | 8550.54 | 2.16 |
| 2024-07-26 | 11.30 | 11.23 | -0.30 | -2.60 | 107064.24 | 12049.70 | 2.98 |
| 2024-07-25 | 11.24 | 11.53 | 0.11 | 0.96 | 148035.03 | 16685.62 | 4.12 |
| 2024-07-24 | 11.60 | 11.42 | -0.74 | -6.09 | 186003.32 | 21436.98 | 5.18 |
| 2024-07-23 | 10.85 | 12.16 | 1.30 | 11.97 | 206829.84 | 23854.81 | 5.76 |
| 2024-07-22 | 10.73 | 10.86 | 0.16 | 1.50 | 25437.00 | 2752.49 | 0.71 |
| 2024-07-19 | 10.36 | 10.70 | 0.34 | 3.28 | 37131.00 | 3947.22 | 1.03 |
| 2024-07-18 | 10.67 | 10.36 | -0.32 | -3.00 | 48327.00 | 4982.46 | 1.35 |
| 2024-07-17 | 10.98 | 10.68 | -0.33 | -3.00 | 26742.98 | 2874.99 | 0.74 |
| 2024-07-16 | 10.89 | 11.01 | 0.08 | 0.73 | 25866.99 | 2824.87 | 0.72 |
| 2024-07-15 | 11.18 | 10.93 | -0.25 | -2.24 | 28078.00 | 3093.46 | 0.78 |
| 2024-07-12 | 11.25 | 11.18 | -0.08 | -0.71 | 25720.00 | 2875.07 | 0.72 |
| 2024-07-11 | 11.25 | 11.26 | 0.20 | 1.81 | 33023.86 | 3707.51 | 0.92 |
| 2024-07-10 | 11.12 | 11.06 | -0.08 | -0.72 | 25131.57 | 2798.78 | 0.70 |
| 2024-07-09 | 10.66 | 11.14 | 0.48 | 4.50 | 49858.86 | 5432.35 | 1.39 |
| 2024-07-08 | 11.00 | 10.66 | -0.36 | -3.27 | 29124.97 | 3135.69 | 0.81 |
| 2024-07-05 | 11.00 | 11.02 | 0.07 | 0.64 | 28896.31 | 3160.41 | 0.80 |
| 2024-07-04 | 11.40 | 10.95 | -0.41 | -3.61 | 30875.00 | 3432.33 | 0.86 |
| 2024-07-03 | 11.58 | 11.36 | -0.16 | -1.39 | 28895.17 | 3291.97 | 0.80 |
| 2024-07-02 | 11.60 | 11.52 | -0.01 | -0.09 | 25623.00 | 2961.92 | 0.71 |
| 2024-07-01 | 11.60 | 11.53 | -0.05 | -0.43 | 37609.41 | 4302.50 | 1.05 |
| 2024-06-28 | 11.31 | 11.58 | 0.28 | 2.48 | 47167.00 | 5486.44 | 1.31 |
| 2024-06-27 | 11.55 | 11.30 | -0.26 | -2.25 | 33922.00 | 3888.38 | 0.94 |
| 2024-06-26 | 10.93 | 11.56 | 0.65 | 5.96 | 48865.91 | 5461.95 | 1.36 |
| 2024-06-25 | 11.35 | 10.91 | -0.44 | -3.88 | 59981.18 | 6624.28 | 1.67 |
| 2024-06-24 | 11.80 | 11.35 | -0.60 | -5.02 | 44382.00 | 5142.74 | 1.24 |
| 2024-06-21 | 11.90 | 11.95 | 0.02 | 0.17 | 36529.19 | 4334.28 | 1.02 |
| 2024-06-20 | 12.21 | 11.93 | -0.27 | -2.21 | 43107.49 | 5195.95 | 1.20 |
| 2024-06-19 | 12.40 | 12.20 | -0.12 | -0.97 | 46488.41 | 5692.37 | 1.29 |
| 2024-06-18 | 12.12 | 12.32 | 0.18 | 1.48 | 57716.47 | 7094.69 | 1.61 |
| 2024-06-17 | 12.01 | 12.14 | 0.07 | 0.58 | 50698.98 | 6166.35 | 1.41 |
| 2024-06-14 | 11.95 | 12.07 | 0.12 | 1.00 | 51075.33 | 6109.86 | 1.42 |
| 2024-06-13 | 11.99 | 11.95 | 0.14 | 1.19 | 75187.61 | 9085.84 | 2.09 |
| 2024-06-12 | 11.76 | 11.81 | 0.07 | 0.60 | 46166.06 | 5468.93 | 1.29 |
| 2024-06-11 | 11.16 | 11.74 | 0.46 | 4.08 | 54761.28 | 6256.71 | 1.53 |
| 2024-06-07 | 11.29 | 11.28 | 0.14 | 1.26 | 49781.90 | 5635.76 | 1.39 |
| 2024-06-06 | 11.86 | 11.14 | -0.50 | -4.30 | 72141.13 | 8270.02 | 2.01 |
| 2024-06-05 | 12.00 | 11.74 | -0.35 | -2.90 | 64455.57 | 7707.26 | 1.80 |
| 2024-06-04 | 12.32 | 12.09 | -0.36 | -2.89 | 88453.67 | 10599.96 | 2.46 |
| 2024-06-03 | 12.52 | 12.45 | -0.14 | -1.11 | 85043.52 | 10584.63 | 2.37 |
| 2024-05-31 | 12.13 | 12.59 | 0.31 | 2.52 | 114081.03 | 14207.25 | 3.18 |
| 2024-05-30 | 12.16 | 12.28 | 0.12 | 0.99 | 93168.07 | 11373.08 | 2.60 |
| 2024-05-29 | 12.24 | 12.16 | -0.30 | -2.41 | 105197.63 | 12821.58 | 2.93 |
| 2024-05-28 | 11.75 | 12.46 | 0.71 | 6.04 | 115526.76 | 14036.65 | 3.22 |
| 2024-05-27 | 11.75 | 11.75 | 0.13 | 1.12 | 37795.01 | 4340.75 | 1.05 |
| 2024-05-24 | 11.73 | 11.62 | -0.17 | -1.44 | 24898.00 | 2924.71 | 0.69 |
| 2024-05-23 | 12.14 | 11.79 | -0.36 | -2.96 | 31312.10 | 3724.95 | 0.87 |
| 2024-05-22 | 12.00 | 12.15 | 0.13 | 1.08 | 27910.04 | 3370.79 | 0.78 |
| 2024-05-21 | 12.01 | 12.02 | -0.06 | -0.50 | 28675.06 | 3451.95 | 0.80 |
| 2024-05-20 | 11.99 | 12.08 | 0.13 | 1.09 | 34152.00 | 4119.78 | 0.95 |
| 2024-05-17 | 11.76 | 11.95 | 0.24 | 2.05 | 29675.73 | 3513.78 | 0.83 |
| 2024-05-16 | 11.65 | 11.71 | 0.08 | 0.69 | 26842.00 | 3162.68 | 0.75 |
| 2024-05-15 | 11.73 | 11.63 | -0.09 | -0.77 | 26990.30 | 3157.11 | 0.75 |
| 2024-05-14 | 11.81 | 11.72 | 0.04 | 0.34 | 40313.00 | 4752.12 | 1.12 |
| 2024-05-13 | 11.71 | 11.68 | -0.14 | -1.18 | 36892.66 | 4328.07 | 1.03 |
| 2024-05-10 | 12.14 | 11.82 | -0.28 | -2.31 | 33613.66 | 3994.71 | 0.94 |
日K线
周K线
月K线
