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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 65.60 | 67.65 | 62.50 | 62.86 | -1.33% | 3.25 | 3.36% |
| 2025-11-19 | 65.61 | 65.73 | 62.68 | 63.71 | -2.04% | 3.73 | 3.87% |
| 2025-11-18 | 68.98 | 69.09 | 64.00 | 65.04 | -4.37% | 5.88 | 5.88% |
| 2025-11-17 | 72.87 | 73.40 | 66.78 | 68.01 | -6.21% | 8.38 | 8.04% |
| 2025-11-14 | 74.75 | 75.33 | 72.04 | 72.51 | -3.74% | 5.81 | 5.25% |
| 2025-11-13 | 75.00 | 78.00 | 71.32 | 75.33 | +1.02% | 9.95 | 8.80% |
| 2025-11-12 | 76.99 | 79.00 | 70.00 | 74.57 | -11.12% | 12.90 | 11.58% |
| 2025-11-11 | 73.87 | 85.36 | 72.18 | 83.90 | +17.95% | 14.62 | 12.06% |
| 2025-11-10 | 64.90 | 73.59 | 64.90 | 71.13 | +9.80% | 10.43 | 9.92% |
| 2025-11-07 | 55.78 | 66.00 | 55.78 | 64.78 | +14.88% | 9.16 | 9.80% |
| 2025-11-06 | 50.42 | 57.30 | 50.42 | 56.39 | +11.22% | 6.36 | 7.80% |
| 2025-11-05 | 47.62 | 53.66 | 47.62 | 50.70 | +3.41% | 4.81 | 6.26% |
| 2025-11-04 | 52.26 | 53.20 | 48.17 | 49.03 | -6.18% | 3.84 | 5.07% |
| 2025-11-03 | 50.06 | 54.80 | 49.58 | 52.26 | +1.48% | 4.58 | 5.80% |
| 2025-10-31 | 52.90 | 53.67 | 50.60 | 51.50 | -4.28% | 6.80 | 8.69% |
| 2025-10-30 | 46.89 | 53.96 | 45.68 | 53.80 | +19.64% | 9.52 | 12.55% |
| 2025-10-29 | 46.04 | 47.50 | 44.18 | 44.97 | -2.32% | 3.44 | 4.99% |
| 2025-10-28 | 47.40 | 48.06 | 45.00 | 46.04 | -2.85% | 2.37 | 3.41% |
| 2025-10-27 | 47.24 | 47.87 | 46.37 | 47.39 | +1.78% | 3.03 | 4.26% |
| 2025-10-24 | 44.90 | 46.97 | 44.00 | 46.56 | +3.79% | 3.51 | 5.08% |