*ST波导(600130)股票行情
*ST波导(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 |
|---|
| 2025-06-17 | 3.49 | 3.56 | 0.07 | 2.01% | 3.47 | 3.61 | 199356 | 7091.88 | 2.66% |
| 2025-06-16 | 3.40 | 3.49 | 0.07 | 2.05% | 3.38 | 3.51 | 172604 | 5966.27 | 2.30% |
| 2025-06-13 | 3.56 | 3.42 | -0.16 | -4.47% | 3.41 | 3.58 | 256993 | 8938.53 | 3.43% |
| 2025-06-12 | 3.56 | 3.58 | 0.04 | 1.13% | 3.54 | 3.67 | 228415 | 8215.95 | 3.05% |
| 2025-06-11 | 3.53 | 3.54 | -0.01 | -0.28% | 3.52 | 3.59 | 183466 | 6507.80 | 2.45% |
| 2025-06-10 | 3.64 | 3.55 | -0.08 | -2.20% | 3.48 | 3.69 | 300510 | 10754.00 | 4.01% |
| 2025-06-09 | 3.59 | 3.63 | 0.03 | 0.83% | 3.56 | 3.69 | 255853 | 9280.56 | 3.41% |
| 2025-06-06 | 3.51 | 3.60 | 0.07 | 1.98% | 3.51 | 3.60 | 217644 | 7739.56 | 2.90% |
| 2025-06-05 | 3.51 | 3.53 | 0.01 | 0.28% | 3.50 | 3.63 | 249830 | 8867.47 | 3.33% |
| 2025-06-04 | 3.50 | 3.52 | -0.01 | -0.28% | 3.50 | 3.59 | 292132 | 10316.84 | 3.90% |
| 2025-06-03 | 3.65 | 3.53 | -0.16 | -4.34% | 3.52 | 3.71 | 372668 | 13416.33 | 4.97% |
| 2025-05-30 | 3.53 | 3.69 | 0.13 | 3.65% | 3.52 | 3.74 | 447476 | 16346.67 | 5.97% |
| 2025-05-29 | 3.59 | 3.56 | -0.08 | -2.20% | 3.52 | 3.69 | 521244 | 18791.61 | 6.95% |
| 2025-05-28 | 3.47 | 3.64 | 0.17 | 4.90% | 3.43 | 3.64 | 538250 | 19088.36 | 7.18% |
| 2025-05-27 | 3.29 | 3.47 | 0.17 | 5.15% | 3.27 | 3.47 | 467645 | 15906.82 | 6.24% |
| 2025-05-26 | 3.20 | 3.30 | 0.09 | 2.80% | 3.20 | 3.32 | 285208 | 9331.24 | 3.80% |
| 2025-05-23 | 3.31 | 3.21 | -0.09 | -2.73% | 3.18 | 3.36 | 359435 | 11731.37 | 4.79% |
| 2025-05-22 | 3.37 | 3.30 | -0.07 | -2.08% | 3.30 | 3.45 | 521861 | 17649.82 | 6.96% |
| 2025-05-21 | 3.19 | 3.37 | 0.16 | 4.98% | 3.19 | 3.37 | 470221 | 15630.65 | 6.27% |
| 2025-05-20 | 3.17 | 3.21 | -0.01 | -0.31% | 3.17 | 3.31 | 432028 | 13932.11 | 5.76% |
| 2025-05-19 | 3.13 | 3.22 | 0.15 | 4.89% | 3.11 | 3.22 | 419997 | 13429.14 | 5.60% |
| 2025-05-16 | 3.14 | 3.07 | -0.12 | -3.76% | 3.03 | 3.17 | 468858 | 14478.29 | 6.25% |
| 2025-05-15 | 3.23 | 3.19 | 0.05 | 1.59% | 3.14 | 3.23 | 526780 | 16823.84 | 7.02% |
| 2025-05-14 | 2.99 | 3.14 | 0.15 | 5.02% | 2.96 | 3.14 | 498575 | 15251.81 | 6.65% |
| 2025-05-13 | 3.10 | 2.99 | -0.06 | -1.97% | 2.94 | 3.20 | 616073 | 18964.96 | 8.21% |
| 2025-05-12 | 2.92 | 3.05 | 0.15 | 5.17% | 2.89 | 3.05 | 309590 | 9224.78 | 4.13% |
| 2025-05-09 | 2.84 | 2.90 | 0.05 | 1.75% | 2.80 | 2.98 | 469653 | 13538.00 | 6.26% |
| 2025-05-08 | 2.85 | 2.85 | 0.09 | 3.26% | 2.79 | 2.90 | 668319 | 19086.89 | 8.91% |
| 2025-05-07 | 2.70 | 2.76 | 0.13 | 4.94% | 2.66 | 2.76 | 388564 | 10564.14 | 5.18% |
| 2025-05-06 | 2.52 | 2.63 | 0.13 | 5.20% | 2.50 | 2.63 | 526160 | 13465.99 | 7.02% |
| 2025-04-30 | 2.42 | 2.50 | -0.05 | -1.96% | 2.42 | 2.53 | 935801 | 22816.40 | 12.48% |
| 2025-04-28 | 2.65 | 2.55 | -0.14 | -5.20% | 2.54 | 2.69 | 368300 | 9528.74 | 4.91% |
| 2025-04-25 | 2.73 | 2.69 | -0.05 | -1.82% | 2.64 | 2.78 | 297975 | 8065.29 | 3.97% |
| 2025-04-24 | 2.86 | 2.74 | -0.11 | -3.86% | 2.73 | 2.87 | 289335 | 7982.69 | 3.86% |
| 2025-04-23 | 2.84 | 2.85 | 0.00 | 0.00% | 2.84 | 2.93 | 260177 | 7472.60 | 3.47% |
| 2025-04-22 | 2.95 | 2.85 | -0.13 | -4.36% | 2.82 | 2.97 | 380536 | 10947.60 | 5.07% |
| 2025-04-21 | 2.95 | 2.98 | 0.03 | 1.02% | 2.89 | 2.98 | 225875 | 6634.49 | 3.01% |
| 2025-04-18 | 2.99 | 2.95 | -0.04 | -1.34% | 2.93 | 3.02 | 202983 | 6024.77 | 2.71% |
| 2025-04-17 | 3.02 | 2.99 | -0.01 | -0.33% | 2.98 | 3.03 | 216542 | 6499.99 | 2.89% |
| 2025-04-16 | 3.05 | 3.00 | -0.09 | -2.91% | 2.95 | 3.08 | 294999 | 8918.32 | 3.93% |
| 2025-04-15 | 3.19 | 3.09 | -0.14 | -4.33% | 3.05 | 3.21 | 431698 | 13396.10 | 5.76% |
| 2025-04-14 | 3.20 | 3.23 | 0.12 | 3.86% | 3.14 | 3.33 | 719207 | 23191.64 | 9.59% |
| 2025-04-11 | 2.80 | 3.11 | 0.28 | 9.89% | 2.75 | 3.11 | 453410 | 13559.27 | 6.05% |
| 2025-04-10 | 2.76 | 2.83 | 0.11 | 4.04% | 2.76 | 2.90 | 282200 | 8038.44 | 3.76% |
| 2025-04-09 | 2.60 | 2.72 | 0.05 | 1.87% | 2.40 | 2.73 | 341065 | 8750.53 | 4.55% |
| 2025-04-08 | 2.63 | 2.67 | -0.14 | -4.98% | 2.59 | 2.78 | 389968 | 10380.64 | 5.20% |
| 2025-04-07 | 3.03 | 2.81 | -0.31 | -9.94% | 2.81 | 3.03 | 202331 | 5741.52 | 2.70% |
| 2025-04-03 | 3.12 | 3.12 | -0.02 | -0.64% | 3.10 | 3.17 | 147381 | 4612.90 | 1.97% |
| 2025-04-02 | 3.18 | 3.14 | -0.03 | -0.95% | 3.14 | 3.20 | 139893 | 4427.15 | 1.87% |
| 2025-04-01 | 3.13 | 3.17 | 0.03 | 0.96% | 3.12 | 3.23 | 182248 | 5807.35 | 2.43% |
| 2025-03-31 | 3.15 | 3.14 | -0.04 | -1.26% | 3.08 | 3.16 | 240335 | 7498.90 | 3.20% |
| 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% |
上证大盘股票行情在线 K线走势图
