波导股份 sh.600130
5.37
-2.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.35 | 5.42 | 5.16 | 5.37 | -2.19% | 4.04 | 10.13% |
| 2026-05-21 | 6.10 | 6.17 | 5.49 | 5.49 | -10.00% | 6.41 | 15.00% |
| 2026-05-20 | 6.47 | 6.50 | 5.83 | 6.10 | -5.72% | 6.94 | 15.24% |
| 2026-05-19 | 6.36 | 6.51 | 6.20 | 6.47 | -2.56% | 8.18 | 17.09% |
| 2026-05-18 | 6.10 | 6.86 | 6.03 | 6.64 | +3.91% | 13.96 | 28.48% |
| 2026-05-15 | 5.85 | 6.48 | 5.78 | 6.39 | +8.49% | 13.28 | 27.77% |
| 2026-05-14 | 6.25 | 6.54 | 5.88 | 5.89 | -8.26% | 8.41 | 18.17% |
| 2026-05-13 | 6.10 | 6.66 | 5.96 | 6.42 | +1.58% | 12.30 | 26.28% |
| 2026-05-12 | 6.27 | 6.41 | 6.00 | 6.32 | -2.47% | 11.15 | 23.92% |
| 2026-05-11 | 6.70 | 6.77 | 5.61 | 6.48 | +5.37% | 17.39 | 35.98% |
| 2026-05-08 | 5.98 | 6.15 | 5.79 | 6.15 | +10.02% | 3.61 | 7.96% |
| 2026-05-07 | 5.30 | 5.59 | 5.25 | 5.59 | +10.04% | 3.69 | 8.92% |
| 2026-05-06 | 4.56 | 5.08 | 4.50 | 5.08 | +9.96% | 2.21 | 6.02% |
| 2026-04-30 | 4.65 | 4.78 | 4.51 | 4.62 | +0.43% | 2.84 | 8.15% |
| 2026-04-29 | 4.60 | 4.60 | 4.60 | 4.60 | nan% | nan | nan% |
| 2026-04-28 | 4.74 | 4.78 | 4.57 | 4.60 | -3.56% | 0.96 | 2.75% |
| 2026-04-27 | 4.78 | 4.92 | 4.73 | 4.77 | -0.21% | 1.16 | 3.21% |
| 2026-04-24 | 4.62 | 4.80 | 4.59 | 4.78 | +3.69% | 1.36 | 3.84% |
| 2026-04-23 | 4.62 | 4.62 | 4.52 | 4.61 | -0.22% | 0.74 | 2.16% |
| 2026-04-22 | 4.60 | 4.67 | 4.60 | 4.62 | 0.00% | 0.55 | 1.60% |