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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.92 | 3.99 | 3.91 | 3.98 | +1.53% | 0.58 | 1.95% |
| 2025-09-15 | 3.96 | 3.97 | 3.87 | 3.92 | -1.26% | 0.70 | 2.38% |
| 2025-09-12 | 4.00 | 4.02 | 3.95 | 3.97 | -1.00% | 0.66 | 2.22% |
| 2025-09-11 | 4.01 | 4.04 | 3.96 | 4.01 | +0.25% | 0.65 | 2.15% |
| 2025-09-10 | 4.04 | 4.09 | 3.99 | 4.00 | -1.72% | 0.82 | 2.71% |
| 2025-09-09 | 4.03 | 4.15 | 4.02 | 4.07 | +0.99% | 0.99 | 3.23% |
| 2025-09-08 | 4.01 | 4.06 | 3.97 | 4.03 | 0.00% | 0.69 | 2.28% |
| 2025-09-05 | 3.96 | 4.08 | 3.84 | 4.03 | +2.28% | 1.06 | 3.60% |
| 2025-09-04 | 3.98 | 4.02 | 3.84 | 3.94 | -1.25% | 1.00 | 3.38% |
| 2025-09-03 | 4.05 | 4.08 | 3.92 | 3.99 | -1.24% | 1.11 | 3.71% |
| 2025-09-02 | 4.20 | 4.23 | 4.03 | 4.04 | -4.72% | 1.73 | 5.64% |
| 2025-09-01 | 4.04 | 4.25 | 4.03 | 4.24 | +4.43% | 1.44 | 4.61% |
| 2025-08-29 | 3.88 | 4.10 | 3.86 | 4.06 | +4.10% | 1.88 | 6.26% |
| 2025-08-28 | 3.90 | 3.97 | 3.73 | 3.90 | +1.30% | 1.77 | 6.12% |
| 2025-08-27 | 3.91 | 4.04 | 3.80 | 3.85 | 0.00% | 3.03 | 10.20% |
| 2025-08-26 | 3.85 | 3.85 | 3.82 | 3.85 | +4.90% | 0.85 | 2.93% |
| 2025-08-25 | 3.62 | 3.73 | 3.62 | 3.67 | +1.10% | 0.90 | 3.29% |
| 2025-08-22 | 3.61 | 3.69 | 3.59 | 3.63 | -0.27% | 0.86 | 3.14% |
| 2025-08-21 | 3.53 | 3.70 | 3.52 | 3.64 | +3.41% | 1.47 | 5.37% |
| 2025-08-20 | 3.50 | 3.54 | 3.48 | 3.52 | 0.00% | 0.50 | 1.89% |