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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.28 | 4.37 | 4.27 | 4.35 | +1.40% | 0.49 | 1.51% |
| 2026-02-12 | 4.26 | 4.35 | 4.25 | 4.29 | +0.70% | 0.58 | 1.78% |
| 2026-02-11 | 4.27 | 4.31 | 4.26 | 4.26 | -0.47% | 0.46 | 1.42% |
| 2026-02-10 | 4.34 | 4.36 | 4.26 | 4.28 | -1.38% | 0.52 | 1.62% |
| 2026-02-09 | 4.30 | 4.37 | 4.29 | 4.34 | +0.93% | 0.57 | 1.76% |
| 2026-02-06 | 4.29 | 4.33 | 4.26 | 4.30 | 0.00% | 0.39 | 1.20% |
| 2026-02-05 | 4.32 | 4.33 | 4.29 | 4.30 | -0.46% | 0.33 | 1.02% |
| 2026-02-04 | 4.29 | 4.35 | 4.28 | 4.32 | +0.47% | 0.44 | 1.35% |
| 2026-02-03 | 4.22 | 4.30 | 4.22 | 4.30 | +2.38% | 0.53 | 1.66% |
| 2026-02-02 | 4.20 | 4.31 | 4.20 | 4.20 | -0.47% | 0.57 | 1.77% |
| 2026-01-30 | 4.16 | 4.25 | 4.15 | 4.22 | +0.96% | 0.61 | 1.93% |
| 2026-01-29 | 4.19 | 4.28 | 4.17 | 4.18 | -0.24% | 0.74 | 2.33% |
| 2026-01-28 | 4.33 | 4.39 | 4.19 | 4.19 | -4.99% | 1.90 | 5.98% |
| 2026-01-27 | 4.36 | 4.42 | 4.30 | 4.41 | +0.68% | 0.69 | 2.11% |
| 2026-01-26 | 4.40 | 4.40 | 4.34 | 4.38 | -0.68% | 0.59 | 1.79% |
| 2026-01-23 | 4.41 | 4.44 | 4.36 | 4.41 | +0.23% | 0.56 | 1.69% |
| 2026-01-22 | 4.35 | 4.41 | 4.29 | 4.40 | +1.15% | 0.67 | 2.04% |
| 2026-01-21 | 4.40 | 4.41 | 4.33 | 4.35 | -0.46% | 0.57 | 1.76% |
| 2026-01-20 | 4.50 | 4.51 | 4.28 | 4.37 | -2.67% | 1.06 | 3.23% |
| 2026-01-19 | 4.39 | 4.52 | 4.38 | 4.49 | +2.28% | 0.93 | 2.77% |