波导股份
sh600130 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.48
涨跌幅
-5.68%
成交量
23,433,300 股
成交额
107,350,168 元
换手率
3.12%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.81 | 4.48 | 4.81 | 4.48 | -5.68% | 23,433,300 | 107,350,168 | 3.12 |
| 2026-10-13 | 4.68 | 4.75 | 4.78 | 4.46 | +1.06% | 37,313,700 | 172,509,312 | 4.98 |
| 2026-10-12 | 4.84 | 4.70 | 5.00 | 4.69 | -3.29% | 36,806,700 | 177,527,728 | 4.91 |
| 2026-10-09 | 4.58 | 4.86 | 5.04 | 4.43 | +6.11% | 44,007,700 | 209,104,688 | 5.87 |
| 2026-10-08 | 4.58 | 4.58 | 4.70 | 4.53 | +0.44% | 17,381,400 | 79,930,808 | 2.32 |
| 2026-09-30 | 4.61 | 4.56 | 4.62 | 4.49 | -0.65% | 11,707,800 | 53,201,768 | 1.56 |
| 2026-09-29 | 4.49 | 4.59 | 4.63 | 4.46 | +1.32% | 14,123,400 | 64,854,368 | 1.88 |
| 2026-09-28 | 4.68 | 4.53 | 4.70 | 4.48 | -3.62% | 17,267,600 | 78,543,392 | 2.30 |
| 2026-09-24 | 4.61 | 4.70 | 4.78 | 4.58 | +1.95% | 29,295,100 | 138,426,320 | 3.91 |
| 2026-09-23 | 4.71 | 4.61 | 4.71 | 4.54 | -1.28% | 21,250,000 | 97,922,808 | 2.83 |
| 2026-09-22 | 4.65 | 4.67 | 4.85 | 4.63 | +1.08% | 25,257,200 | 119,189,816 | 3.37 |
| 2026-09-21 | 4.51 | 4.62 | 4.67 | 4.48 | +4.29% | 23,972,700 | 110,761,296 | 3.20 |
| 2026-09-18 | 4.44 | 4.43 | 4.51 | 4.41 | +0.45% | 11,799,800 | 52,439,744 | 1.57 |
| 2026-09-17 | 4.34 | 4.41 | 4.46 | 4.34 | +1.15% | 14,834,900 | 65,372,496 | 1.98 |
| 2026-09-16 | 4.21 | 4.36 | 4.39 | 4.21 | +2.59% | 19,119,000 | 82,461,520 | 2.55 |
| 2026-09-15 | 4.40 | 4.25 | 4.42 | 4.23 | -4.06% | 18,289,200 | 78,856,680 | 2.44 |
| 2026-09-14 | 4.45 | 4.43 | 4.49 | 4.38 | -0.67% | 12,890,900 | 57,284,880 | 1.72 |
| 2026-09-11 | 4.45 | 4.46 | 4.49 | 4.33 | -0.89% | 20,429,100 | 90,170,736 | 2.72 |
| 2026-09-10 | 4.52 | 4.50 | 4.57 | 4.46 | -1.10% | 16,390,200 | 73,830,328 | 2.19 |
| 2026-09-09 | 4.66 | 4.55 | 4.68 | 4.51 | -2.57% | 21,874,700 | 100,044,352 | 2.92 |
| 2026-09-08 | 4.64 | 4.67 | 4.71 | 4.61 | +0.65% | 24,642,200 | 114,901,752 | 3.29 |
| 2026-09-07 | 4.64 | 4.64 | 4.68 | 4.57 | +1.53% | 23,524,000 | 108,514,816 | 3.14 |
| 2026-09-04 | 4.65 | 4.57 | 4.69 | 4.54 | -1.30% | 26,397,000 | 121,907,992 | 3.52 |
| 2026-09-03 | 4.71 | 4.63 | 4.81 | 4.60 | -2.53% | 33,465,800 | 156,237,888 | 4.46 |
| 2026-09-02 | 4.88 | 4.75 | 4.88 | 4.68 | -3.65% | 59,901,200 | 284,356,768 | 7.99 |
| 2026-09-01 | 4.47 | 4.93 | 4.93 | 4.46 | +10.04% | 42,202,500 | 198,137,056 | 5.63 |
| 2026-08-31 | 4.49 | 4.48 | 4.51 | 4.40 | -1.10% | 21,446,100 | 95,367,376 | 2.86 |
| 2026-08-28 | 4.38 | 4.53 | 4.56 | 4.37 | +2.95% | 29,255,100 | 131,709,096 | 3.90 |
| 2026-08-27 | 4.38 | 4.40 | 4.45 | 4.36 | +0.69% | 15,028,500 | 66,285,408 | 2.00 |
| 2026-08-26 | 4.36 | 4.37 | 4.45 | 4.34 | +0.23% | 15,780,500 | 69,154,528 | 2.10 |
需要全历史数据与程序化访问？
查看 波导股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600130 获取全部历史日线。