沃尔德 sh.688028
131.60
+5.10%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.69 | 24.09 | 23.19 | 23.28 | -2.34% | 0.95 | 2.66% |
| 2025-07-22 | 23.00 | 24.38 | 22.93 | 23.83 | +2.93% | 1.50 | 4.14% |
| 2025-07-21 | 22.72 | 23.16 | 22.53 | 23.16 | +2.79% | 0.65 | 1.88% |
| 2025-07-18 | 22.70 | 22.70 | 22.33 | 22.53 | -0.13% | 0.45 | 1.31% |
| 2025-07-17 | 22.45 | 22.66 | 22.29 | 22.56 | +0.53% | 0.47 | 1.39% |
| 2025-07-16 | 22.27 | 22.68 | 22.09 | 22.44 | +0.76% | 0.55 | 1.63% |
| 2025-07-15 | 22.45 | 22.50 | 21.95 | 22.27 | -0.40% | 0.65 | 1.93% |
| 2025-07-14 | 21.93 | 22.44 | 21.76 | 22.36 | +2.28% | 0.74 | 2.21% |
| 2025-07-11 | 21.56 | 21.91 | 21.39 | 21.86 | +1.53% | 0.45 | 1.37% |
| 2025-07-10 | 21.50 | 21.63 | 21.27 | 21.53 | -0.18% | 0.35 | 1.09% |
| 2025-07-09 | 21.64 | 22.00 | 21.48 | 21.57 | -0.32% | 0.33 | 1.00% |
| 2025-07-08 | 21.28 | 21.79 | 21.27 | 21.64 | +1.64% | 0.45 | 1.37% |
| 2025-07-07 | 21.23 | 21.35 | 21.09 | 21.29 | +0.42% | 0.20 | 0.62% |
| 2025-07-04 | 21.53 | 21.65 | 21.15 | 21.20 | -1.53% | 0.34 | 1.06% |
| 2025-07-03 | 21.48 | 21.62 | 21.30 | 21.53 | +0.28% | 0.28 | 0.87% |
| 2025-07-02 | 21.45 | 21.75 | 21.29 | 21.47 | -0.97% | 0.44 | 1.36% |
| 2025-07-01 | 21.65 | 21.81 | 21.44 | 21.68 | +0.14% | 0.40 | 1.21% |
| 2025-06-30 | 21.30 | 21.65 | 21.25 | 21.65 | +1.78% | 0.40 | 1.24% |
| 2025-06-27 | 21.14 | 21.39 | 21.01 | 21.27 | +1.04% | 0.44 | 1.37% |
| 2025-06-26 | 21.25 | 21.35 | 20.96 | 21.05 | -0.66% | 0.37 | 1.17% |