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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.44 | 3.49 | 3.39 | 3.41 | -1.45% | 0.62 | 2.39% |
| 2025-07-21 | 3.42 | 3.49 | 3.39 | 3.46 | +2.06% | 0.65 | 2.50% |
| 2025-07-18 | 3.38 | 3.46 | 3.38 | 3.39 | 0.00% | 0.64 | 2.48% |
| 2025-07-17 | 3.37 | 3.40 | 3.35 | 3.39 | 0.00% | 0.63 | 2.49% |
| 2025-07-16 | 3.30 | 3.43 | 3.29 | 3.39 | +3.67% | 1.07 | 4.22% |
| 2025-07-15 | 3.29 | 3.32 | 3.26 | 3.27 | -0.91% | 0.35 | 1.42% |
| 2025-07-14 | 3.33 | 3.33 | 3.28 | 3.30 | -0.90% | 0.35 | 1.43% |
| 2025-07-11 | 3.33 | 3.34 | 3.30 | 3.33 | +0.30% | 0.35 | 1.41% |
| 2025-07-10 | 3.32 | 3.36 | 3.31 | 3.32 | -0.30% | 0.34 | 1.37% |
| 2025-07-09 | 3.34 | 3.35 | 3.29 | 3.33 | -0.30% | 0.48 | 1.91% |
| 2025-07-08 | 3.34 | 3.36 | 3.32 | 3.34 | 0.00% | 0.37 | 1.46% |
| 2025-07-07 | 3.35 | 3.36 | 3.31 | 3.34 | -0.30% | 0.30 | 1.19% |
| 2025-07-04 | 3.45 | 3.46 | 3.35 | 3.35 | -3.18% | 0.65 | 2.54% |
| 2025-07-03 | 3.38 | 3.51 | 3.38 | 3.46 | +1.76% | 0.73 | 2.81% |
| 2025-07-02 | 3.40 | 3.45 | 3.37 | 3.40 | -1.16% | 0.52 | 2.04% |
| 2025-07-01 | 3.43 | 3.47 | 3.39 | 3.44 | +0.88% | 0.58 | 2.24% |
| 2025-06-30 | 3.32 | 3.41 | 3.32 | 3.41 | +2.71% | 0.56 | 2.22% |
| 2025-06-27 | 3.30 | 3.35 | 3.29 | 3.32 | +0.91% | 0.44 | 1.76% |
| 2025-06-26 | 3.38 | 3.39 | 3.27 | 3.29 | -2.66% | 0.72 | 2.91% |
| 2025-06-25 | 3.40 | 3.43 | 3.36 | 3.38 | -0.88% | 0.54 | 2.12% |