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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.57 | 49.54 | 47.56 | 47.69 | -1.26% | 63.02 | 8.29% |
| 2025-10-21 | 48.07 | 48.96 | 46.67 | 48.30 | +0.64% | 70.39 | 9.38% |
| 2025-10-20 | 46.08 | 48.76 | 45.28 | 47.99 | +6.75% | 79.34 | 10.70% |
| 2025-10-17 | 45.36 | 46.77 | 44.76 | 44.95 | -0.92% | 48.09 | 6.71% |
| 2025-10-16 | 45.68 | 46.47 | 44.88 | 45.37 | -3.62% | 45.22 | 6.31% |
| 2025-10-15 | 43.44 | 47.59 | 43.07 | 47.07 | +8.26% | 73.97 | 10.34% |
| 2025-10-14 | 46.77 | 47.26 | 42.83 | 43.48 | -5.84% | 60.32 | 8.55% |
| 2025-10-13 | 43.79 | 46.91 | 43.79 | 46.18 | -3.03% | 46.25 | 6.43% |
| 2025-10-10 | 50.05 | 50.05 | 47.37 | 47.62 | -4.83% | 63.93 | 8.40% |
| 2025-10-09 | 47.90 | 50.83 | 47.28 | 50.04 | +3.84% | 90.64 | 11.71% |
| 2025-09-30 | 48.64 | 49.26 | 47.77 | 48.19 | -0.37% | 60.16 | 7.92% |
| 2025-09-29 | 46.37 | 48.68 | 46.37 | 48.37 | +4.27% | 73.08 | 9.70% |
| 2025-09-26 | 46.88 | 48.63 | 46.39 | 46.39 | -2.90% | 60.35 | 8.14% |
| 2025-09-25 | 48.76 | 49.91 | 47.59 | 47.77 | -3.92% | 88.86 | 11.71% |
| 2025-09-24 | 51.25 | 51.65 | 47.62 | 49.72 | -5.36% | 115.40 | 14.91% |
| 2025-09-23 | 50.24 | 53.50 | 49.94 | 52.54 | +1.91% | 103.46 | 12.71% |
| 2025-09-22 | 49.81 | 52.60 | 49.12 | 51.55 | +1.57% | 110.23 | 13.77% |
| 2025-09-19 | 54.73 | 54.73 | 50.75 | 50.75 | -10.01% | 131.11 | 16.11% |
| 2025-09-18 | 51.74 | 56.60 | 49.97 | 56.40 | +9.61% | 171.67 | 20.28% |
| 2025-09-17 | 47.36 | 51.95 | 46.74 | 51.45 | +8.66% | 125.17 | 15.84% |