卧龙电驱 sh.600580
41.09
+1.06%
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 | 46.08 | 47.75 | 45.94 | 47.12 | +3.18% | 54.13 | 7.36% |
| 2026-01-15 | 45.85 | 46.08 | 45.17 | 45.67 | -0.52% | 25.56 | 3.58% |
| 2026-01-14 | 46.49 | 47.32 | 45.32 | 45.91 | -1.64% | 50.12 | 6.90% |
| 2026-01-13 | 48.36 | 49.36 | 46.49 | 46.67 | -3.56% | 57.37 | 7.68% |
| 2026-01-12 | 48.27 | 49.00 | 47.11 | 48.40 | +0.85% | 62.08 | 8.26% |
| 2026-01-09 | 46.78 | 48.71 | 46.70 | 47.99 | +2.27% | 55.95 | 7.45% |
| 2026-01-08 | 47.07 | 47.75 | 46.61 | 46.92 | -0.61% | 40.39 | 5.47% |
| 2026-01-07 | 47.27 | 48.48 | 46.59 | 47.21 | -1.25% | 51.53 | 6.93% |
| 2026-01-06 | 47.82 | 49.02 | 47.80 | 47.81 | -0.50% | 54.15 | 7.18% |
| 2026-01-05 | 47.77 | 49.21 | 47.27 | 48.05 | -1.67% | 56.75 | 7.53% |
| 2025-12-31 | 49.67 | 51.15 | 48.05 | 48.86 | -1.07% | 75.91 | 9.83% |
| 2025-12-30 | 45.42 | 50.26 | 45.25 | 49.39 | +7.08% | 87.16 | 11.57% |
| 2025-12-29 | 46.66 | 47.96 | 45.65 | 46.13 | -0.30% | 63.67 | 8.73% |
| 2025-12-26 | 45.49 | 46.28 | 44.44 | 46.27 | +1.57% | 57.28 | 8.08% |
| 2025-12-25 | 43.78 | 46.28 | 43.74 | 45.55 | +4.28% | 71.62 | 10.14% |
| 2025-12-24 | 42.84 | 43.76 | 42.56 | 43.68 | +1.25% | 34.18 | 5.04% |
| 2025-12-23 | 43.60 | 44.06 | 42.75 | 43.14 | -1.05% | 55.59 | 8.18% |
| 2025-12-22 | 40.76 | 43.60 | 40.63 | 43.60 | +9.99% | 70.89 | 10.58% |
| 2025-12-19 | 39.41 | 40.10 | 39.41 | 39.64 | +1.40% | 14.18 | 2.27% |
| 2025-12-18 | 39.39 | 40.33 | 39.08 | 39.09 | -1.80% | 14.55 | 2.34% |