波导股份(600130)股票行情
波导股份(600130)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 3.25 | 3.18 | -0.09 | -2.75% | 3.17 | 3.28 | 269889 | 8642.72 | 3.60% |
| 2025-03-27 | 3.28 | 3.27 | -0.03 | -0.91% | 3.22 | 3.30 | 225934 | 7364.74 | 3.01% |
| 2025-03-26 | 3.25 | 3.30 | 0.05 | 1.54% | 3.22 | 3.34 | 233680 | 7704.99 | 3.12% |
| 2025-03-25 | 3.28 | 3.25 | -0.05 | -1.52% | 3.21 | 3.31 | 287275 | 9351.36 | 3.83% |
| 2025-03-24 | 3.51 | 3.30 | -0.29 | -8.08% | 3.24 | 3.55 | 656878 | 21971.09 | 8.76% |
| 2025-03-21 | 3.67 | 3.59 | -0.09 | -2.45% | 3.56 | 3.68 | 286898 | 10330.89 | 3.83% |
| 2025-03-20 | 3.70 | 3.68 | 0.00 | 0.00% | 3.67 | 3.74 | 266252 | 9877.72 | 3.55% |
| 2025-03-19 | 3.73 | 3.68 | -0.07 | -1.87% | 3.67 | 3.74 | 285824 | 10565.53 | 3.81% |
| 2025-03-18 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.82 | 370240 | 13913.91 | 4.94% |
| 2025-03-17 | 3.64 | 3.75 | 0.10 | 2.74% | 3.64 | 3.85 | 525524 | 19838.36 | 7.01% |
| 2025-03-14 | 3.55 | 3.65 | 0.06 | 1.67% | 3.53 | 3.67 | 306280 | 11060.21 | 4.08% |
| 2025-03-13 | 3.72 | 3.59 | -0.16 | -4.27% | 3.56 | 3.73 | 405958 | 14670.08 | 5.41% |
| 2025-03-12 | 3.63 | 3.75 | 0.12 | 3.31% | 3.63 | 3.79 | 475204 | 17770.79 | 6.34% |
| 2025-03-11 | 3.58 | 3.63 | 0.03 | 0.83% | 3.52 | 3.65 | 241115 | 8690.42 | 3.21% |
| 2025-03-10 | 3.60 | 3.60 | -0.01 | -0.28% | 3.56 | 3.65 | 217593 | 7828.30 | 2.90% |
| 2025-03-07 | 3.69 | 3.61 | -0.09 | -2.43% | 3.60 | 3.74 | 290704 | 10613.05 | 3.88% |
| 2025-03-06 | 3.65 | 3.70 | 0.06 | 1.65% | 3.62 | 3.73 | 306860 | 11330.57 | 4.09% |
| 2025-03-05 | 3.73 | 3.64 | -0.05 | -1.36% | 3.59 | 3.74 | 239615 | 8704.38 | 3.19% |
| 2025-03-04 | 3.57 | 3.69 | 0.10 | 2.79% | 3.55 | 3.69 | 266741 | 9672.56 | 3.56% |
| 2025-03-03 | 3.66 | 3.59 | -0.07 | -1.91% | 3.57 | 3.69 | 326669 | 11841.54 | 4.36% |
| 2025-02-28 | 3.81 | 3.66 | -0.16 | -4.19% | 3.65 | 3.82 | 373585 | 13870.62 | 4.98% |
| 2025-02-27 | 3.93 | 3.82 | -0.11 | -2.80% | 3.75 | 3.94 | 481364 | 18423.75 | 6.42% |
| 2025-02-26 | 3.98 | 3.93 | -0.06 | -1.50% | 3.86 | 4.01 | 599915 | 23493.30 | 8.00% |
| 2025-02-25 | 3.78 | 3.99 | 0.17 | 4.45% | 3.72 | 4.19 | 971670 | 38690.72 | 12.96% |
| 2025-02-24 | 3.75 | 3.82 | 0.08 | 2.14% | 3.66 | 3.82 | 609657 | 22927.38 | 8.13% |
| 2025-02-21 | 3.72 | 3.74 | -0.04 | -1.06% | 3.56 | 3.76 | 734868 | 26944.21 | 9.80% |
| 2025-02-20 | 3.72 | 3.78 | -0.13 | -3.32% | 3.70 | 3.83 | 762851 | 28702.79 | 10.17% |
| 2025-02-19 | 3.86 | 3.91 | 0.09 | 2.36% | 3.80 | 3.92 | 563008 | 21716.15 | 7.51% |
| 2025-02-18 | 4.00 | 3.82 | -0.16 | -4.02% | 3.80 | 4.08 | 909083 | 35776.61 | 12.12% |
| 2025-02-17 | 3.68 | 3.98 | 0.36 | 9.94% | 3.66 | 3.98 | 525967 | 20211.42 | 7.01% |
| 2025-02-14 | 3.74 | 3.62 | -0.11 | -2.95% | 3.62 | 3.74 | 314324 | 11490.29 | 4.19% |
| 2025-02-13 | 3.80 | 3.73 | -0.05 | -1.32% | 3.68 | 3.81 | 339225 | 12650.34 | 4.52% |
| 2025-02-12 | 3.74 | 3.78 | 0.04 | 1.07% | 3.71 | 3.79 | 367500 | 13823.66 | 4.90% |
| 2025-02-11 | 3.87 | 3.74 | -0.14 | -3.61% | 3.73 | 3.88 | 569248 | 21532.15 | 7.59% |
| 2025-02-10 | 3.67 | 3.88 | 0.23 | 6.30% | 3.65 | 3.89 | 624115 | 23656.33 | 8.32% |
| 2025-02-07 | 3.57 | 3.65 | 0.09 | 2.53% | 3.57 | 3.70 | 536591 | 19555.64 | 7.15% |
| 2025-02-06 | 3.52 | 3.56 | 0.03 | 0.85% | 3.42 | 3.60 | 583294 | 20516.63 | 7.78% |
| 2025-02-05 | 3.34 | 3.53 | 0.26 | 7.95% | 3.31 | 3.57 | 725042 | 25093.37 | 9.67% |
| 2025-01-27 | 3.28 | 3.27 | 0.00 | 0.00% | 3.26 | 3.35 | 559007 | 18474.31 | 7.45% |
| 2025-01-24 | 3.26 | 3.27 | -0.05 | -1.51% | 3.18 | 3.31 | 724821 | 23433.10 | 9.66% |
| 2025-01-23 | 3.39 | 3.32 | -0.27 | -7.52% | 3.30 | 3.52 | 1211396 | 41055.18 | 16.15% |
| 2025-01-22 | 3.39 | 3.59 | -0.18 | -4.77% | 3.39 | 3.75 | 1388083 | 48503.38 | 18.51% |
| 2025-01-21 | 3.77 | 3.77 | -0.42 | -10.02% | 3.77 | 3.77 | 62977 | 2374.23 | 0.84% |
| 2025-01-20 | 4.19 | 4.19 | -0.46 | -9.89% | 4.19 | 4.19 | 113333 | 4748.65 | 1.51% |
| 2025-01-17 | 4.61 | 4.65 | 0.01 | 0.22% | 4.59 | 4.71 | 159405 | 7412.46 | 2.13% |
| 2025-01-16 | 4.68 | 4.64 | 0.04 | 0.87% | 4.57 | 4.73 | 177885 | 8270.31 | 2.37% |
| 2025-01-15 | 4.64 | 4.60 | -0.04 | -0.86% | 4.54 | 4.68 | 166755 | 7676.17 | 2.22% |
| 2025-01-14 | 4.39 | 4.64 | 0.27 | 6.18% | 4.37 | 4.64 | 202987 | 9236.55 | 2.71% |
| 2025-01-13 | 4.31 | 4.37 | -0.02 | -0.46% | 4.19 | 4.39 | 165177 | 7122.93 | 2.20% |
| 2025-01-10 | 4.58 | 4.39 | -0.19 | -4.15% | 4.37 | 4.62 | 161232 | 7234.93 | 2.15% |
| 2025-01-09 | 4.50 | 4.58 | 0.05 | 1.10% | 4.49 | 4.62 | 168651 | 7721.75 | 2.25% |
| 2025-01-08 | 4.48 | 4.53 | 0.02 | 0.44% | 4.35 | 4.55 | 235785 | 10510.12 | 3.14% |
| 2025-01-07 | 4.29 | 4.51 | 0.23 | 5.37% | 4.29 | 4.51 | 241667 | 10631.75 | 3.22% |
| 2025-01-06 | 4.35 | 4.28 | -0.13 | -2.95% | 4.21 | 4.41 | 181969 | 7831.23 | 2.43% |
| 2025-01-03 | 4.66 | 4.41 | -0.20 | -4.34% | 4.37 | 4.67 | 268480 | 12012.73 | 3.58% |
| 2025-01-02 | 4.70 | 4.61 | -0.11 | -2.33% | 4.58 | 4.80 | 227546 | 10648.94 | 3.03% |
| 2024-12-31 | 4.96 | 4.72 | -0.09 | -1.87% | 4.71 | 4.96 | 220340 | 10592.64 | 2.94% |
| 2024-12-30 | 4.90 | 4.81 | -0.12 | -2.43% | 4.72 | 4.91 | 182053 | 8743.98 | 2.43% |
| 2024-12-27 | 4.85 | 4.93 | 0.04 | 0.82% | 4.85 | 5.03 | 203033 | 10068.14 | 2.71% |
| 2024-12-26 | 4.76 | 4.89 | 0.13 | 2.73% | 4.76 | 4.97 | 235381 | 11499.84 | 3.14% |
| 2024-12-25 | 4.91 | 4.76 | -0.21 | -4.23% | 4.67 | 4.96 | 284595 | 13540.41 | 3.79% |
| 2024-12-24 | 5.09 | 4.97 | -0.15 | -2.93% | 4.83 | 5.17 | 438792 | 21713.94 | 5.85% |
| 2024-12-23 | 5.58 | 5.12 | -0.53 | -9.38% | 5.09 | 5.60 | 501021 | 26488.64 | 6.68% |
| 2024-12-20 | 5.44 | 5.65 | 0.22 | 4.05% | 5.39 | 5.76 | 461983 | 25865.74 | 6.16% |
| 2024-12-19 | 5.38 | 5.43 | 0.01 | 0.18% | 5.28 | 5.47 | 274735 | 14773.83 | 3.66% |
| 2024-12-18 | 5.40 | 5.42 | 0.06 | 1.12% | 5.33 | 5.50 | 276856 | 15001.75 | 3.69% |
| 2024-12-17 | 5.72 | 5.36 | -0.37 | -6.46% | 5.32 | 5.72 | 434990 | 23759.42 | 5.80% |
| 2024-12-16 | 5.75 | 5.73 | -0.05 | -0.87% | 5.69 | 5.91 | 413866 | 23929.13 | 5.52% |
| 2024-12-13 | 6.08 | 5.78 | -0.44 | -7.07% | 5.77 | 6.08 | 720622 | 42648.24 | 9.61% |
| 2024-12-12 | 6.38 | 6.22 | -0.23 | -3.57% | 6.04 | 6.38 | 847862 | 52406.01 | 11.30% |
| 2024-12-11 | 6.03 | 6.45 | 0.32 | 5.22% | 6.00 | 6.54 | 1079398 | 68109.05 | 14.39% |
| 2024-12-10 | 5.96 | 6.13 | 0.32 | 5.51% | 5.83 | 6.35 | 990505 | 60263.38 | 13.21% |
| 2024-12-09 | 5.90 | 5.81 | -0.09 | -1.53% | 5.75 | 6.06 | 455877 | 26823.60 | 6.08% |
| 2024-12-06 | 5.85 | 5.90 | 0.00 | 0.00% | 5.75 | 6.00 | 573752 | 33686.38 | 7.65% |
| 2024-12-05 | 5.61 | 5.90 | 0.24 | 4.24% | 5.57 | 5.96 | 763679 | 44743.62 | 10.18% |
| 2024-12-04 | 5.54 | 5.66 | 0.09 | 1.62% | 5.52 | 5.75 | 554367 | 31180.18 | 7.39% |
| 2024-12-03 | 5.63 | 5.57 | -0.03 | -0.54% | 5.48 | 5.64 | 338782 | 18808.88 | 4.52% |
| 2024-12-02 | 5.47 | 5.60 | 0.17 | 3.13% | 5.46 | 5.62 | 421594 | 23509.50 | 5.62% |
| 2024-11-29 | 5.41 | 5.43 | -0.02 | -0.37% | 5.30 | 5.48 | 368873 | 19875.75 | 4.92% |
| 2024-11-28 | 5.33 | 5.45 | 0.11 | 2.06% | 5.29 | 5.59 | 496023 | 26968.82 | 6.61% |
上证大盘股票行情在线 K线走势图
