波导股份（600130）历史行情
以下为波导股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.580 | 4.580 | 4.700 | 4.530 | 0.020 | 0.439% | 1,738.14万 | 0.80亿 | 2.318% |
| 2026-10-07 | 4.610 | 4.560 | 4.620 | 4.490 | -0.030 | -0.654% | 1,170.78万 | 0.53亿 | 1.561% |
| 2026-10-06 | 4.610 | 4.560 | 4.620 | 4.490 | -0.030 | -0.654% | 1,170.78万 | 0.53亿 | 1.561% |
| 2026-10-05 | 4.610 | 4.560 | 4.620 | 4.490 | -0.030 | -0.654% | 1,170.78万 | 0.53亿 | 1.561% |
| 2026-10-02 | 4.610 | 4.560 | 4.620 | 4.490 | -0.030 | -0.654% | 1,170.78万 | 0.53亿 | 1.561% |
| 2026-10-01 | 4.610 | 4.560 | 4.620 | 4.490 | -0.030 | -0.654% | 1,170.78万 | 0.53亿 | 1.561% |
| 2026-09-30 | 4.610 | 4.560 | 4.620 | 4.490 | -0.030 | -0.654% | 11.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.490 | 4.590 | 4.630 | 4.460 | 0.060 | 1.325% | 14.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.680 | 4.530 | 4.700 | 4.480 | -0.170 | -3.617% | 17.27万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.610 | 4.700 | 4.780 | 4.580 | 0.090 | 1.952% | 2,929.51万 | 1.38亿 | 3.906% |
| 2026-09-24 | 4.610 | 4.700 | 4.780 | 4.580 | 0.090 | 1.952% | 29.30万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.710 | 4.610 | 4.710 | 4.540 | -0.060 | -1.285% | 21.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.650 | 4.670 | 4.850 | 4.630 | 0.050 | 1.082% | 25.26万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.510 | 4.620 | 4.670 | 4.480 | 0.190 | 4.289% | 23.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.440 | 4.430 | 4.510 | 4.410 | 0.020 | 0.454% | 11.80万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.340 | 4.410 | 4.460 | 4.340 | 0.050 | 1.147% | 14.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.210 | 4.360 | 4.390 | 4.210 | 0.110 | 2.588% | 19.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.400 | 4.250 | 4.420 | 4.230 | -0.180 | -4.063% | 18.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.450 | 4.430 | 4.490 | 4.380 | -0.030 | -0.673% | 12.89万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.450 | 4.460 | 4.490 | 4.330 | -0.040 | -0.889% | 20.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.520 | 4.500 | 4.570 | 4.460 | -0.050 | -1.099% | 16.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.660 | 4.550 | 4.680 | 4.510 | -0.120 | -2.570% | 21.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.640 | 4.670 | 4.710 | 4.610 | 0.030 | 0.647% | 24.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.640 | 4.640 | 4.680 | 4.570 | 0.070 | 1.532% | 23.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.650 | 4.570 | 4.690 | 4.540 | -0.060 | -1.296% | 26.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.710 | 4.630 | 4.810 | 4.600 | -0.120 | -2.526% | 33.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.880 | 4.750 | 4.880 | 4.680 | -0.180 | -3.651% | 59.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.470 | 4.930 | 4.930 | 4.460 | 0.450 | 10.045% | 42.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.490 | 4.480 | 4.510 | 4.400 | -0.050 | -1.104% | 21.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.380 | 4.530 | 4.560 | 4.370 | 0.130 | 2.955% | 29.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.380 | 4.400 | 4.450 | 4.360 | 0.030 | 0.686% | 15.03万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.360 | 4.370 | 4.450 | 4.340 | 0.010 | 0.229% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.270 | 4.360 | 4.390 | 4.180 | 0.020 | 0.461% | 22.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.310 | 4.340 | 4.360 | 4.200 | 0.010 | 0.231% | 17.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.280 | 4.330 | 4.350 | 4.210 | 0.020 | 0.464% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.350 | 4.310 | 4.360 | 4.260 | 0.000 | 0.000% | 18.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.430 | 4.310 | 4.490 | 4.300 | -0.150 | -3.363% | 29.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.410 | 4.460 | 4.470 | 4.370 | 0.050 | 1.134% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.380 | 4.410 | 4.410 | 4.320 | 0.040 | 0.915% | 17.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.400 | 4.370 | 4.430 | 4.270 | 0.000 | 0.000% | 24.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.520 | 4.370 | 4.540 | 4.370 | -0.110 | -2.455% | 24.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.380 | 4.480 | 4.490 | 4.330 | 0.110 | 2.517% | 25.33万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.330 | 4.370 | 4.420 | 4.290 | 0.010 | 0.229% | 24.29万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.280 | 4.360 | 4.380 | 4.210 | 0.090 | 2.108% | 29.73万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.290 | 4.270 | 4.310 | 4.200 | -0.020 | -0.466% | 30.68万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.300 | 4.290 | 4.390 | 4.200 | -0.030 | -0.694% | 66.69万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.940 | 4.320 | 4.320 | 3.920 | 0.390 | 9.924% | 42.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.920 | 3.930 | 4.000 | 3.910 | 0.020 | 0.512% | 15.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.780 | 3.910 | 3.920 | 3.780 | 0.130 | 3.439% | 16.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.740 | 3.780 | 3.850 | 3.720 | 0.110 | 2.997% | 22.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.780 | 3.670 | 3.860 | 3.650 | -0.160 | -4.178% | 25.02万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.800 | 3.830 | 3.840 | 3.720 | 0.000 | 0.000% | 24.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.690 | 3.830 | 3.940 | 3.670 | 0.100 | 2.681% | 28.28万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.610 | 3.730 | 3.730 | 3.600 | 0.100 | 2.755% | 18.34万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.610 | 3.630 | 3.660 | 3.520 | -0.020 | -0.548% | 16.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.520 | 3.650 | 3.650 | 3.490 | 0.120 | 3.399% | 17.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.500 | 3.530 | 3.640 | 3.490 | -0.020 | -0.563% | 19.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.460 | 3.550 | 3.560 | 3.200 | 0.100 | 2.899% | 30.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.620 | 3.450 | 3.720 | 3.380 | -0.150 | -4.167% | 30.99万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.940 | 3.600 | 3.940 | 3.590 | -0.350 | -8.861% | 37.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.880 | 3.950 | 4.180 | 3.870 | 0.080 | 2.067% | 38.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.840 | 3.870 | 3.980 | 3.840 | -0.020 | -0.514% | 21.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.820 | 3.890 | 3.900 | 3.750 | 0.050 | 1.302% | 19.89万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.090 | 3.840 | 4.130 | 3.800 | -0.300 | -7.246% | 28.10万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.000 | 4.140 | 4.210 | 4.000 | 0.140 | 3.500% | 29.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.020 | 4.000 | 4.080 | 3.840 | -0.030 | -0.744% | 27.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.090 | 4.030 | 4.110 | 3.990 | -0.050 | -1.225% | 21.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.210 | 4.080 | 4.250 | 4.050 | -0.110 | -2.625% | 21.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.360 | 4.190 | 4.370 | 4.180 | -0.160 | -3.678% | 24.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.340 | 4.350 | 4.420 | 4.300 | 0.010 | 0.230% | 20.70万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.430 | 4.340 | 4.570 | 4.330 | -0.110 | -2.472% | 28.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.430 | 4.450 | 4.530 | 4.400 | 0.020 | 0.451% | 23.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.320 | 4.430 | 4.530 | 4.320 | 0.060 | 1.373% | 24.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.480 | 4.370 | 4.500 | 4.290 | -0.160 | -3.532% | 24.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.560 | 4.530 | 4.600 | 4.410 | -0.070 | -1.522% | 27.41万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.790 | 4.600 | 4.840 | 4.570 | -0.190 | -3.967% | 31.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.920 | 4.790 | 4.950 | 4.570 | -0.220 | -4.391% | 57.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.710 | 5.010 | 5.080 | 4.710 | 0.270 | 5.696% | 62.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.670 | 4.740 | 4.920 | 4.580 | 0.010 | 0.211% | 35.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.900 | 4.730 | 4.900 | 4.730 | -0.160 | -3.272% | 30.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.720 | 4.890 | 4.910 | 4.700 | 0.130 | 2.731% | 37.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.640 | 4.760 | 4.800 | 4.530 | 0.140 | 3.030% | 32.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.560 | 4.620 | 4.640 | 4.550 | 0.090 | 1.987% | 22.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.580 | 4.530 | 4.630 | 4.500 | 0.020 | 0.443% | 25.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.620 | 4.510 | 4.640 | 4.450 | -0.150 | -3.219% | 27.69万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.650 | 4.660 | 4.680 | 4.490 | -0.030 | -0.640% | 32.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.790 | 4.690 | 4.820 | 4.600 | -0.030 | -0.636% | 26.24万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.700 | 4.720 | 4.900 | 4.660 | -0.060 | -1.255% | 39.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.760 | 4.780 | 4.920 | 4.660 | -0.060 | -1.240% | 46.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.050 | 4.840 | 5.150 | 4.820 | -0.250 | -4.912% | 47.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.930 | 5.090 | 5.120 | 4.910 | 0.130 | 2.621% | 39.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.010 | 4.960 | 5.050 | 4.850 | -0.070 | -1.392% | 30.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.900 | 5.030 | 5.100 | 4.810 | 0.100 | 2.028% | 32.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.120 | 4.930 | 5.160 | 4.890 | -0.170 | -3.333% | 38.07万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.090 | 5.100 | 5.130 | 4.910 | 0.020 | 0.394% | 42.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.020 | 5.080 | 5.250 | 4.970 | 0.040 | 0.794% | 53.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.210 | 5.040 | 5.220 | 4.990 | -0.170 | -3.263% | 57.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.350 | 5.210 | 5.370 | 5.120 | -0.160 | -2.980% | 64.77万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.350 | 5.370 | 5.420 | 5.160 | -0.120 | -2.186% | 75.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.100 | 5.490 | 6.170 | 5.490 | -0.610 | -10.000% | 112.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.470 | 6.100 | 6.500 | 5.830 | -0.370 | -5.719% | 114.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.360 | 6.470 | 6.510 | 6.200 | -0.170 | -2.560% | 128.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.100 | 6.640 | 6.860 | 6.030 | 0.250 | 3.912% | 213.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.850 | 6.390 | 6.480 | 5.780 | 0.500 | 8.489% | 208.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.250 | 5.890 | 6.540 | 5.880 | -0.530 | -8.255% | 136.27万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.100 | 6.420 | 6.660 | 5.960 | 0.100 | 1.582% | 197.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.270 | 6.320 | 6.410 | 6.000 | -0.160 | -2.469% | 179.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.700 | 6.480 | 6.770 | 5.610 | 0.330 | 5.366% | 269.82万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.980 | 6.150 | 6.150 | 5.790 | 0.560 | 10.018% | 59.71万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.300 | 5.590 | 5.590 | 5.250 | 0.510 | 10.039% | 66.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.560 | 5.080 | 5.080 | 4.500 | 0.460 | 9.957% | 45.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.650 | 4.620 | 4.780 | 4.510 | 0.020 | 0.435% | 61.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.740 | 4.600 | 4.780 | 4.570 | -0.170 | -3.564% | 20.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.780 | 4.770 | 4.920 | 4.730 | -0.010 | -0.209% | 24.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.620 | 4.780 | 4.800 | 4.590 | 0.170 | 3.688% | 28.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.620 | 4.610 | 4.620 | 4.520 | -0.010 | -0.216% | 16.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.600 | 4.620 | 4.670 | 4.600 | 0.000 | 0.000% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.660 | 4.620 | 4.670 | 4.580 | -0.050 | -1.071% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.640 | 4.670 | 4.690 | 4.550 | 0.000 | 0.000% | 17.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.710 | 4.670 | 4.710 | 4.630 | -0.040 | -0.849% | 14.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.580 | 4.710 | 4.740 | 4.580 | 0.120 | 2.614% | 16.96万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.640 | 4.590 | 4.680 | 4.570 | -0.040 | -0.864% | 15.15万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.530 | 4.630 | 4.640 | 4.500 | 0.100 | 2.208% | 18.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.510 | 4.530 | 4.600 | 4.460 | 0.030 | 0.667% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.430 | 4.500 | 4.560 | 4.420 | 0.000 | 0.000% | 19.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.320 | 4.410 | 4.500 | 4.300 | 0.000 | 0.000% | 21.06万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.390 | 4.360 | 4.430 | 4.290 | 0.000 | 0.000% | 25.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.150 | 4.280 | 4.290 | 4.150 | 0.000 | 0.000% | 14.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.300 | 4.180 | 4.330 | 4.160 | 0.000 | 0.000% | 12.24万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.350 | 4.290 | 4.390 | 4.280 | 0.000 | 0.000% | 13.11万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.360 | 4.360 | 4.380 | 4.330 | 0.000 | 0.000% | 11.02万 | 0.00亿 | 0.000% |