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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.93 | 3.97 | 3.90 | 3.94 | 0.00% | 0.47 | 1.59% |
| 2025-10-21 | 3.86 | 3.99 | 3.86 | 3.94 | +2.07% | 0.85 | 2.88% |
| 2025-10-20 | 3.78 | 3.87 | 3.77 | 3.86 | +2.66% | 0.61 | 2.13% |
| 2025-10-17 | 3.79 | 3.82 | 3.73 | 3.76 | -1.31% | 0.46 | 1.64% |
| 2025-10-16 | 3.77 | 3.84 | 3.76 | 3.81 | +0.53% | 0.34 | 1.21% |
| 2025-10-15 | 3.74 | 3.81 | 3.74 | 3.79 | +1.61% | 0.41 | 1.43% |
| 2025-10-14 | 3.77 | 3.82 | 3.72 | 3.73 | -0.80% | 0.40 | 1.41% |
| 2025-10-13 | 3.67 | 3.79 | 3.67 | 3.76 | -1.83% | 0.59 | 2.08% |
| 2025-10-10 | 3.88 | 3.90 | 3.81 | 3.83 | -2.30% | 0.52 | 1.81% |
| 2025-10-09 | 3.87 | 3.94 | 3.83 | 3.92 | +1.55% | 0.72 | 2.47% |
| 2025-09-30 | 3.85 | 3.86 | 3.82 | 3.86 | +0.52% | 0.35 | 1.22% |
| 2025-09-29 | 3.80 | 3.87 | 3.76 | 3.84 | +1.05% | 0.57 | 1.97% |
| 2025-09-26 | 3.72 | 3.84 | 3.71 | 3.80 | +1.33% | 0.54 | 1.89% |
| 2025-09-25 | 3.71 | 3.80 | 3.70 | 3.75 | +1.08% | 0.50 | 1.79% |
| 2025-09-24 | 3.63 | 3.71 | 3.62 | 3.71 | +1.92% | 0.50 | 1.80% |
| 2025-09-23 | 3.73 | 3.76 | 3.55 | 3.64 | -2.67% | 0.95 | 3.47% |
| 2025-09-22 | 3.68 | 3.78 | 3.67 | 3.74 | +1.63% | 0.52 | 1.86% |
| 2025-09-19 | 3.71 | 3.76 | 3.68 | 3.68 | -0.27% | 0.76 | 2.74% |
| 2025-09-18 | 3.87 | 3.93 | 3.69 | 3.69 | -4.90% | 1.30 | 4.58% |
| 2025-09-17 | 3.98 | 3.98 | 3.87 | 3.88 | -2.51% | 0.74 | 2.51% |