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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.31 | 4.56 | 4.30 | 4.56 | +5.07% | 2.85 | 8.44% |
| 2025-11-18 | 4.24 | 4.43 | 4.21 | 4.34 | +2.84% | 1.84 | 5.67% |
| 2025-11-17 | 4.31 | 4.33 | 4.16 | 4.22 | -2.54% | 1.04 | 3.29% |
| 2025-11-14 | 4.25 | 4.38 | 4.22 | 4.33 | +0.70% | 1.21 | 3.73% |
| 2025-11-13 | 4.22 | 4.44 | 4.22 | 4.30 | +1.65% | 2.03 | 6.18% |
| 2025-11-12 | 4.28 | 4.35 | 4.11 | 4.23 | +0.24% | 1.55 | 4.92% |
| 2025-11-11 | 4.02 | 4.22 | 4.02 | 4.22 | +4.98% | 1.26 | 4.04% |
| 2025-11-10 | 3.95 | 4.03 | 3.93 | 4.02 | +2.03% | 0.77 | 2.56% |
| 2025-11-07 | 3.93 | 3.96 | 3.92 | 3.94 | 0.00% | 0.40 | 1.34% |
| 2025-11-06 | 3.98 | 3.99 | 3.93 | 3.94 | -1.00% | 0.59 | 1.98% |
| 2025-11-05 | 3.93 | 3.99 | 3.91 | 3.98 | +0.51% | 0.55 | 1.85% |
| 2025-11-04 | 3.98 | 4.04 | 3.94 | 3.96 | -0.75% | 0.63 | 2.13% |
| 2025-11-03 | 3.91 | 4.00 | 3.90 | 3.99 | +2.31% | 0.68 | 2.28% |
| 2025-10-31 | 3.91 | 3.93 | 3.85 | 3.90 | -2.26% | 0.91 | 3.11% |
| 2025-10-30 | 3.90 | 4.02 | 3.88 | 3.99 | +2.05% | 0.82 | 2.74% |
| 2025-10-29 | 3.97 | 3.98 | 3.83 | 3.91 | -1.26% | 0.75 | 2.56% |
| 2025-10-28 | 3.96 | 4.00 | 3.95 | 3.96 | +0.25% | 0.38 | 1.28% |
| 2025-10-27 | 3.96 | 4.00 | 3.93 | 3.95 | -0.50% | 0.52 | 1.73% |
| 2025-10-24 | 3.99 | 4.05 | 3.95 | 3.97 | -0.75% | 0.61 | 2.03% |
| 2025-10-23 | 3.93 | 4.01 | 3.93 | 4.00 | +1.52% | 0.64 | 2.15% |