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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.31 | 4.34 | 4.20 | 4.20 | -4.98% | 1.01 | 3.18% |
| 2026-03-20 | 4.51 | 4.54 | 4.35 | 4.42 | -1.56% | 0.89 | 2.67% |
| 2026-03-19 | 4.53 | 4.60 | 4.44 | 4.49 | -1.97% | 0.71 | 2.10% |
| 2026-03-18 | 4.49 | 4.58 | 4.46 | 4.58 | +2.46% | 0.62 | 1.82% |
| 2026-03-17 | 4.60 | 4.62 | 4.47 | 4.47 | -2.61% | 0.59 | 1.73% |
| 2026-03-16 | 4.57 | 4.63 | 4.55 | 4.59 | +0.44% | 0.50 | 1.45% |
| 2026-03-13 | 4.61 | 4.65 | 4.55 | 4.57 | -1.08% | 0.70 | 2.04% |
| 2026-03-12 | 4.72 | 4.75 | 4.60 | 4.62 | -2.12% | 0.72 | 2.07% |
| 2026-03-11 | 4.73 | 4.79 | 4.65 | 4.72 | -0.63% | 0.73 | 2.06% |
| 2026-03-10 | 4.70 | 4.84 | 4.70 | 4.75 | +0.85% | 0.73 | 2.04% |
| 2026-03-09 | 4.65 | 4.73 | 4.53 | 4.71 | +0.21% | 0.96 | 2.77% |
| 2026-03-06 | 4.61 | 4.71 | 4.60 | 4.70 | +0.86% | 0.83 | 2.38% |
| 2026-03-05 | 4.51 | 4.69 | 4.50 | 4.66 | +4.25% | 1.26 | 3.62% |
| 2026-03-04 | 4.39 | 4.52 | 4.37 | 4.47 | +0.68% | 0.65 | 1.94% |
| 2026-03-03 | 4.52 | 4.57 | 4.42 | 4.44 | -1.99% | 0.93 | 2.76% |
| 2026-03-02 | 4.45 | 4.66 | 4.44 | 4.53 | +0.44% | 1.02 | 2.99% |
| 2026-02-27 | 4.42 | 4.51 | 4.39 | 4.51 | +2.04% | 0.55 | 1.64% |
| 2026-02-26 | 4.46 | 4.47 | 4.39 | 4.42 | -0.90% | 0.50 | 1.50% |
| 2026-02-25 | 4.44 | 4.49 | 4.41 | 4.46 | +0.45% | 0.59 | 1.77% |
| 2026-02-24 | 4.40 | 4.45 | 4.34 | 4.44 | +2.07% | 0.49 | 1.47% |