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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.31 | 4.45 | 4.31 | 4.39 | +2.09% | 0.93 | 2.84% |
| 2026-01-15 | 4.24 | 4.32 | 4.23 | 4.30 | +0.94% | 0.62 | 1.93% |
| 2026-01-14 | 4.24 | 4.31 | 4.21 | 4.26 | +0.24% | 0.76 | 2.38% |
| 2026-01-13 | 4.26 | 4.28 | 4.19 | 4.25 | -0.23% | 0.68 | 2.14% |
| 2026-01-12 | 4.26 | 4.35 | 4.24 | 4.26 | 0.00% | 0.81 | 2.51% |
| 2026-01-09 | 4.27 | 4.31 | 4.23 | 4.26 | 0.00% | 0.55 | 1.71% |
| 2026-01-08 | 4.17 | 4.29 | 4.17 | 4.26 | +2.40% | 0.63 | 1.99% |
| 2026-01-07 | 4.20 | 4.20 | 4.14 | 4.16 | -0.72% | 0.63 | 2.01% |
| 2026-01-06 | 4.21 | 4.27 | 4.18 | 4.19 | -0.71% | 0.76 | 2.42% |
| 2026-01-05 | 4.21 | 4.27 | 4.20 | 4.22 | +0.72% | 0.59 | 1.86% |
| 2025-12-31 | 4.22 | 4.22 | 4.16 | 4.19 | -0.24% | 0.36 | 1.15% |
| 2025-12-30 | 4.19 | 4.23 | 4.16 | 4.20 | 0.00% | 0.51 | 1.61% |
| 2025-12-29 | 4.13 | 4.22 | 4.11 | 4.20 | +1.45% | 0.64 | 2.04% |
| 2025-12-26 | 4.13 | 4.24 | 4.12 | 4.14 | +0.49% | 0.75 | 2.38% |
| 2025-12-25 | 4.01 | 4.16 | 4.01 | 4.12 | +2.74% | 0.68 | 2.22% |
| 2025-12-24 | 4.00 | 4.03 | 3.99 | 4.01 | +0.25% | 0.28 | 0.94% |
| 2025-12-23 | 4.02 | 4.03 | 3.99 | 4.00 | -0.25% | 0.34 | 1.14% |
| 2025-12-22 | 4.03 | 4.05 | 3.99 | 4.01 | +1.52% | 0.45 | 1.50% |
| 2025-12-19 | 3.90 | 3.96 | 3.88 | 3.95 | +1.28% | 0.36 | 1.21% |
| 2025-12-18 | 3.83 | 3.94 | 3.81 | 3.90 | +1.56% | 0.50 | 1.73% |