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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.78 | 3.86 | 3.77 | 3.84 | +1.59% | 0.46 | 1.60% |
| 2025-12-16 | 3.98 | 3.98 | 3.77 | 3.78 | -4.79% | 1.15 | 4.00% |
| 2025-12-15 | 3.93 | 4.01 | 3.93 | 3.97 | -0.25% | 0.50 | 1.69% |
| 2025-12-12 | 4.03 | 4.09 | 3.95 | 3.98 | -1.49% | 0.53 | 1.74% |
| 2025-12-11 | 4.14 | 4.15 | 4.04 | 4.04 | -2.88% | 0.51 | 1.67% |
| 2025-12-10 | 4.17 | 4.20 | 4.11 | 4.16 | +1.22% | 0.64 | 2.04% |
| 2025-12-09 | 4.10 | 4.22 | 4.10 | 4.11 | 0.00% | 0.73 | 2.34% |
| 2025-12-08 | 4.10 | 4.12 | 4.03 | 4.11 | +0.74% | 0.72 | 2.36% |
| 2025-12-05 | 3.97 | 4.11 | 3.90 | 4.08 | +2.77% | 0.67 | 2.23% |
| 2025-12-04 | 3.99 | 4.04 | 3.97 | 3.97 | -0.75% | 0.40 | 1.33% |
| 2025-12-03 | 4.09 | 4.10 | 3.97 | 4.00 | -2.44% | 0.92 | 3.07% |
| 2025-12-02 | 4.13 | 4.15 | 4.08 | 4.10 | -1.20% | 0.49 | 1.59% |
| 2025-12-01 | 4.14 | 4.17 | 4.11 | 4.15 | -0.48% | 0.56 | 1.80% |
| 2025-11-28 | 4.09 | 4.18 | 4.06 | 4.17 | +1.96% | 0.57 | 1.84% |
| 2025-11-27 | 4.18 | 4.23 | 4.08 | 4.09 | -2.62% | 0.78 | 2.50% |
| 2025-11-26 | 4.11 | 4.33 | 4.07 | 4.20 | +1.45% | 1.05 | 3.36% |
| 2025-11-25 | 4.10 | 4.20 | 4.10 | 4.14 | +0.98% | 0.71 | 2.28% |
| 2025-11-24 | 4.10 | 4.13 | 3.98 | 4.10 | -0.24% | 0.79 | 2.60% |
| 2025-11-21 | 4.25 | 4.27 | 4.11 | 4.11 | -5.08% | 1.32 | 4.24% |
| 2025-11-20 | 4.50 | 4.52 | 4.33 | 4.33 | -5.04% | 2.15 | 6.53% |