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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.66 | 4.67 | 4.58 | 4.62 | -1.07% | 0.57 | 1.66% |
| 2026-04-20 | 4.64 | 4.69 | 4.55 | 4.67 | 0.00% | 0.80 | 2.31% |
| 2026-04-17 | 4.71 | 4.71 | 4.63 | 4.67 | -0.85% | 0.65 | 1.87% |
| 2026-04-16 | 4.58 | 4.74 | 4.58 | 4.71 | +2.61% | 0.79 | 2.26% |
| 2026-04-15 | 4.64 | 4.68 | 4.57 | 4.59 | -0.86% | 0.70 | 2.02% |
| 2026-04-14 | 4.53 | 4.64 | 4.50 | 4.63 | +2.21% | 0.85 | 2.48% |
| 2026-04-13 | 4.51 | 4.60 | 4.46 | 4.53 | +0.67% | 0.83 | 2.43% |
| 2026-04-10 | 4.43 | 4.56 | 4.42 | 4.50 | +2.04% | 0.89 | 2.65% |
| 2026-04-09 | 4.32 | 4.50 | 4.30 | 4.41 | +1.15% | 0.92 | 2.81% |
| 2026-04-08 | 4.39 | 4.43 | 4.29 | 4.36 | +1.87% | 1.11 | 3.40% |
| 2026-04-07 | 4.15 | 4.29 | 4.15 | 4.28 | +2.39% | 0.61 | 1.91% |
| 2026-04-03 | 4.30 | 4.33 | 4.16 | 4.18 | -2.56% | 0.52 | 1.63% |
| 2026-04-02 | 4.35 | 4.39 | 4.28 | 4.29 | -1.61% | 0.57 | 1.75% |
| 2026-04-01 | 4.36 | 4.38 | 4.33 | 4.36 | +1.16% | 0.48 | 1.47% |
| 2026-03-31 | 4.35 | 4.42 | 4.31 | 4.31 | -1.15% | 0.54 | 1.65% |
| 2026-03-30 | 4.31 | 4.39 | 4.26 | 4.36 | 0.00% | 0.64 | 1.96% |
| 2026-03-27 | 4.31 | 4.43 | 4.29 | 4.36 | +0.93% | 0.59 | 1.80% |
| 2026-03-26 | 4.30 | 4.42 | 4.28 | 4.32 | +0.47% | 0.79 | 2.43% |
| 2026-03-25 | 4.21 | 4.35 | 4.21 | 4.30 | +3.61% | 0.94 | 2.93% |
| 2026-03-24 | 4.22 | 4.23 | 3.99 | 4.15 | -1.19% | 1.30 | 4.25% |