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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.47 | 3.57 | 3.44 | 3.52 | +1.73% | 0.75 | 2.87% |
| 2025-08-18 | 3.46 | 3.51 | 3.45 | 3.46 | +0.29% | 0.60 | 2.30% |
| 2025-08-15 | 3.35 | 3.45 | 3.33 | 3.45 | +2.68% | 0.51 | 1.98% |
| 2025-08-14 | 3.44 | 3.45 | 3.35 | 3.36 | -2.61% | 0.53 | 2.08% |
| 2025-08-13 | 3.44 | 3.49 | 3.43 | 3.45 | 0.00% | 0.45 | 1.72% |
| 2025-08-12 | 3.46 | 3.47 | 3.42 | 3.45 | -0.29% | 0.46 | 1.78% |
| 2025-08-11 | 3.46 | 3.49 | 3.45 | 3.46 | -0.29% | 0.46 | 1.76% |
| 2025-08-08 | 3.49 | 3.49 | 3.43 | 3.47 | -0.57% | 0.60 | 2.32% |
| 2025-08-07 | 3.41 | 3.52 | 3.40 | 3.49 | +2.35% | 0.94 | 3.62% |
| 2025-08-06 | 3.37 | 3.43 | 3.34 | 3.41 | +0.59% | 0.62 | 2.44% |
| 2025-08-05 | 3.35 | 3.42 | 3.34 | 3.39 | +1.50% | 0.47 | 1.85% |
| 2025-08-04 | 3.32 | 3.36 | 3.31 | 3.34 | +0.60% | 0.44 | 1.77% |
| 2025-08-01 | 3.27 | 3.33 | 3.27 | 3.32 | +1.22% | 0.30 | 1.20% |
| 2025-07-31 | 3.28 | 3.31 | 3.26 | 3.28 | 0.00% | 0.35 | 1.43% |
| 2025-07-30 | 3.33 | 3.34 | 3.27 | 3.28 | -1.80% | 0.52 | 2.09% |
| 2025-07-29 | 3.33 | 3.35 | 3.31 | 3.34 | 0.00% | 0.40 | 1.59% |
| 2025-07-28 | 3.36 | 3.37 | 3.33 | 3.34 | -0.30% | 0.37 | 1.48% |
| 2025-07-25 | 3.35 | 3.36 | 3.32 | 3.35 | -0.30% | 0.46 | 1.83% |
| 2025-07-24 | 3.36 | 3.40 | 3.34 | 3.36 | -0.30% | 0.51 | 2.03% |
| 2025-07-23 | 3.39 | 3.43 | 3.36 | 3.37 | -1.17% | 0.45 | 1.79% |