海波重科(300517)股票行情
海波重科(300517)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 |
|---|
| 2025-06-16 | 10.95 | 10.80 | -0.13 | -1.19% | 10.63 | 11.27 | 89342 | 9760.70 | 7.20% | 0.00 |
| 2025-06-13 | 11.20 | 10.93 | -0.37 | -3.27% | 10.91 | 11.35 | 51277 | 5686.26 | 4.13% | 0.00 |
| 2025-06-12 | 11.10 | 11.30 | 0.26 | 2.36% | 10.99 | 11.30 | 44053 | 4922.68 | 3.55% | 0.00 |
| 2025-06-11 | 10.89 | 11.04 | 0.10 | 0.91% | 10.82 | 11.16 | 48809 | 5374.77 | 3.94% | 0.00 |
| 2025-06-10 | 11.00 | 10.94 | -0.12 | -1.08% | 10.75 | 11.25 | 67608 | 7429.15 | 5.45% | 0.00 |
| 2025-06-09 | 10.80 | 11.06 | 0.24 | 2.22% | 10.66 | 11.11 | 58498 | 6404.99 | 4.72% | 0.00 |
| 2025-06-06 | 10.95 | 10.82 | -0.10 | -0.92% | 10.76 | 11.06 | 58955 | 6434.82 | 4.75% | 0.00 |
| 2025-06-05 | 10.68 | 10.92 | 0.25 | 2.34% | 10.65 | 11.04 | 62550 | 6793.51 | 5.04% | 0.00 |
| 2025-06-04 | 10.69 | 10.67 | 0.02 | 0.19% | 10.51 | 10.78 | 49834 | 5302.15 | 4.02% | 0.00 |
| 2025-06-03 | 10.49 | 10.65 | 0.05 | 0.47% | 10.41 | 10.90 | 86015 | 9150.09 | 6.94% | 0.00 |
| 2025-05-30 | 10.33 | 10.60 | 0.27 | 2.61% | 10.15 | 10.85 | 88235 | 9228.50 | 7.11% | 0.00 |
| 2025-05-29 | 10.31 | 10.33 | -0.17 | -1.62% | 10.29 | 10.52 | 62399 | 6473.78 | 5.03% | 0.00 |
| 2025-05-28 | 9.92 | 10.50 | 0.54 | 5.42% | 9.92 | 10.62 | 108470 | 11228.33 | 8.75% | 0.00 |
| 2025-05-27 | 9.75 | 9.96 | 0.19 | 1.94% | 9.72 | 10.04 | 57519 | 5697.09 | 4.64% | 1.00 |
| 2025-05-26 | 9.79 | 9.77 | 0.02 | 0.21% | 9.57 | 9.86 | 43965 | 4274.46 | 3.54% | 0.00 |
| 2025-05-23 | 9.53 | 9.75 | 0.20 | 2.09% | 9.41 | 10.06 | 100363 | 9894.85 | 8.09% | 0.00 |
| 2025-05-22 | 9.74 | 9.55 | -0.21 | -2.15% | 9.47 | 9.82 | 31167 | 2994.75 | 2.51% | 0.00 |
| 2025-05-21 | 9.84 | 9.76 | -0.09 | -0.91% | 9.66 | 9.84 | 39606 | 3863.92 | 3.19% | 0.00 |
| 2025-05-20 | 9.67 | 9.85 | 0.23 | 2.39% | 9.48 | 9.87 | 43073 | 4193.63 | 3.47% | 0.00 |
| 2025-05-19 | 9.45 | 9.72 | 0.25 | 2.64% | 9.35 | 9.75 | 36310 | 3493.13 | 2.93% | 0.00 |
| 2025-05-16 | 9.43 | 9.47 | 0.02 | 0.21% | 9.42 | 9.62 | 30871 | 2935.09 | 2.49% | 0.00 |
| 2025-05-15 | 9.46 | 9.45 | 0.04 | 0.43% | 9.26 | 9.57 | 31071 | 2929.09 | 2.51% | 0.00 |
| 2025-05-14 | 9.52 | 9.41 | -0.11 | -1.16% | 9.34 | 9.57 | 23394 | 2205.28 | 1.89% | 0.00 |
| 2025-05-13 | 9.63 | 9.52 | -0.11 | -1.14% | 9.47 | 9.77 | 26470 | 2533.93 | 2.13% | 0.00 |
| 2025-05-12 | 9.67 | 9.63 | 0.05 | 0.52% | 9.51 | 9.75 | 33643 | 3232.66 | 2.71% | 0.00 |
| 2025-05-09 | 9.64 | 9.58 | -0.02 | -0.21% | 9.47 | 9.77 | 31825 | 3061.79 | 2.57% | 0.00 |
| 2025-05-08 | 9.52 | 9.60 | 0.09 | 0.95% | 9.43 | 9.66 | 29273 | 2802.50 | 2.36% | 0.00 |
| 2025-05-07 | 9.65 | 9.51 | 0.10 | 1.06% | 9.39 | 9.65 | 38015 | 3616.41 | 3.07% | 0.00 |
| 2025-05-06 | 9.22 | 9.41 | 0.23 | 2.51% | 9.22 | 9.50 | 36334 | 3411.66 | 2.93% | 0.00 |
| 2025-04-30 | 9.15 | 9.18 | 0.03 | 0.33% | 9.10 | 9.30 | 34486 | 3173.00 | 2.78% | 0.00 |
| 2025-04-29 | 9.02 | 9.15 | 0.17 | 1.89% | 9.00 | 9.43 | 47622 | 4409.33 | 3.84% | 0.00 |
| 2025-04-28 | 9.39 | 8.98 | -0.47 | -4.97% | 8.94 | 9.41 | 49619 | 4491.91 | 4.00% | 0.00 |
| 2025-04-25 | 9.70 | 9.45 | -0.32 | -3.28% | 9.44 | 9.81 | 42782 | 4086.21 | 3.45% | 0.00 |
| 2025-04-24 | 9.83 | 9.77 | -0.07 | -0.71% | 9.65 | 9.93 | 40545 | 3966.83 | 3.27% | 0.00 |
| 2025-04-23 | 9.95 | 9.84 | -0.15 | -1.50% | 9.81 | 10.23 | 54697 | 5458.12 | 4.41% | 0.00 |
| 2025-04-22 | 9.95 | 9.99 | 0.04 | 0.40% | 9.75 | 10.04 | 54197 | 5368.17 | 4.37% | 0.00 |
| 2025-04-21 | 10.27 | 9.95 | -0.36 | -3.49% | 9.74 | 10.30 | 119352 | 11878.41 | 9.62% | 0.00 |
| 2025-04-18 | 10.23 | 10.31 | 0.02 | 0.19% | 10.01 | 10.39 | 59125 | 6019.95 | 4.77% | 0.00 |
| 2025-04-17 | 9.84 | 10.29 | 0.43 | 4.36% | 9.60 | 10.65 | 95489 | 9757.08 | 7.70% | 0.00 |
| 2025-04-16 | 9.77 | 9.86 | 0.07 | 0.72% | 9.68 | 9.99 | 47189 | 4636.86 | 3.81% | 0.00 |
| 2025-04-15 | 10.10 | 9.79 | -0.28 | -2.78% | 9.70 | 10.13 | 66166 | 6530.80 | 5.34% | 0.00 |
| 2025-04-14 | 9.63 | 10.07 | 0.57 | 6.00% | 9.60 | 10.27 | 116110 | 11590.52 | 9.36% | 0.00 |
| 2025-04-11 | 9.21 | 9.50 | 0.34 | 3.71% | 9.12 | 9.62 | 69126 | 6523.21 | 5.57% | 0.00 |
| 2025-04-10 | 8.83 | 9.16 | 0.37 | 4.21% | 8.83 | 9.33 | 54925 | 5044.41 | 4.43% | 0.00 |
| 2025-04-09 | 8.22 | 8.79 | 0.46 | 5.52% | 7.67 | 8.93 | 57165 | 4748.35 | 4.61% | 0.00 |
| 2025-04-08 | 8.05 | 8.33 | 0.33 | 4.13% | 8.05 | 8.51 | 41754 | 3458.25 | 3.37% | 0.00 |
| 2025-04-07 | 9.08 | 8.00 | -1.61 | -16.75% | 7.77 | 9.15 | 76616 | 6393.56 | 6.18% | 0.00 |
| 2025-04-03 | 9.30 | 9.61 | 0.29 | 3.11% | 9.19 | 9.67 | 48294 | 4587.82 | 3.89% | 0.00 |
| 2025-04-02 | 9.39 | 9.32 | -0.06 | -0.64% | 9.28 | 9.53 | 29414 | 2765.17 | 2.37% | 0.00 |
| 2025-04-01 | 9.25 | 9.38 | 0.13 | 1.41% | 9.11 | 9.57 | 36714 | 3465.64 | 2.96% | 0.00 |
| 2025-03-31 | 9.18 | 9.25 | 0.03 | 0.33% | 9.00 | 9.28 | 37805 | 3459.71 | 3.05% | 0.00 |
| 2025-03-28 | 9.39 | 9.22 | -0.13 | -1.39% | 9.21 | 10.06 | 54539 | 5166.99 | 4.40% | 0.00 |
| 2025-03-27 | 9.41 | 9.35 | -0.13 | -1.37% | 9.20 | 9.52 | 30687 | 2867.29 | 2.47% | 0.00 |
| 2025-03-26 | 9.30 | 9.48 | 0.15 | 1.61% | 9.26 | 9.59 | 40631 | 3859.36 | 3.28% | 0.00 |
| 2025-03-25 | 9.46 | 9.33 | -0.13 | -1.37% | 9.15 | 9.46 | 43475 | 4043.27 | 3.51% | 0.00 |
| 2025-03-24 | 9.91 | 9.46 | -0.45 | -4.54% | 9.18 | 10.14 | 78681 | 7555.12 | 6.34% | 0.00 |
| 2025-03-21 | 9.79 | 9.91 | 0.09 | 0.92% | 9.71 | 10.21 | 80607 | 8049.55 | 6.50% | 0.00 |
| 2025-03-20 | 9.80 | 9.82 | 0.06 | 0.61% | 9.68 | 9.92 | 36687 | 3598.83 | 2.96% | 0.00 |
| 2025-03-19 | 9.94 | 9.76 | -0.14 | -1.41% | 9.69 | 9.94 | 39661 | 3876.03 | 3.20% | 0.00 |
| 2025-03-18 | 9.93 | 9.90 | 0.02 | 0.20% | 9.84 | 10.08 | 58932 | 5862.79 | 4.75% | 0.00 |
| 2025-03-17 | 9.58 | 9.88 | 0.26 | 2.70% | 9.58 | 10.04 | 93476 | 9202.18 | 7.54% | 0.00 |
| 2025-03-14 | 9.39 | 9.62 | 0.23 | 2.45% | 9.31 | 10.10 | 83410 | 8079.01 | 6.73% | 0.00 |
| 2025-03-13 | 9.46 | 9.39 | -0.07 | -0.74% | 9.17 | 9.62 | 40269 | 3771.31 | 3.25% | 0.00 |
| 2025-03-12 | 9.48 | 9.46 | -0.02 | -0.21% | 9.42 | 9.57 | 22524 | 2134.95 | 1.82% | 0.00 |
| 2025-03-11 | 9.26 | 9.48 | 0.16 | 1.72% | 9.17 | 9.51 | 33292 | 3121.10 | 2.68% | 0.00 |
| 2025-03-10 | 9.22 | 9.32 | 0.08 | 0.87% | 9.22 | 9.42 | 22074 | 2057.75 | 1.78% | 0.00 |
| 2025-03-07 | 9.36 | 9.24 | -0.08 | -0.86% | 9.17 | 9.36 | 16682 | 1541.79 | 1.35% | 0.00 |
| 2025-03-06 | 9.30 | 9.32 | 0.09 | 0.98% | 9.17 | 9.39 | 24747 | 2303.39 | 2.00% | 0.00 |
| 2025-03-05 | 9.29 | 9.23 | -0.07 | -0.75% | 9.10 | 9.34 | 21014 | 1930.95 | 1.69% | 0.00 |
| 2025-03-04 | 9.01 | 9.30 | 0.25 | 2.76% | 9.01 | 9.30 | 23822 | 2193.71 | 1.92% | 0.00 |
| 2025-03-03 | 9.00 | 9.05 | 0.03 | 0.33% | 9.00 | 9.18 | 20520 | 1864.43 | 1.65% | 0.00 |
| 2025-02-28 | 9.26 | 9.02 | -0.32 | -3.43% | 9.00 | 9.33 | 31890 | 2916.27 | 2.57% | 0.00 |
| 2025-02-27 | 9.29 | 9.34 | 0.05 | 0.54% | 9.06 | 9.53 | 55404 | 5141.62 | 4.47% | 0.00 |
| 2025-02-26 | 9.22 | 9.29 | 0.17 | 1.86% | 9.14 | 9.30 | 36756 | 3396.15 | 2.96% | 0.00 |
| 2025-02-25 | 9.18 | 9.12 | -0.15 | -1.62% | 9.06 | 9.21 | 30307 | 2768.06 | 2.44% | 0.00 |
| 2025-02-24 | 8.97 | 9.27 | 0.37 | 4.16% | 8.87 | 9.30 | 54939 | 5027.69 | 4.43% | 0.00 |
| 2025-02-21 | 9.05 | 8.90 | -0.13 | -1.44% | 8.82 | 9.07 | 22787 | 2031.22 | 1.84% | 0.00 |
| 2025-02-20 | 9.02 | 9.03 | 0.02 | 0.22% | 8.92 | 9.06 | 16619 | 1496.01 | 1.34% | 0.00 |
| 2025-02-19 | 8.72 | 9.01 | 0.27 | 3.09% | 8.68 | 9.01 | 23016 | 2049.15 | 1.86% | 0.00 |
| 2025-02-18 | 9.15 | 8.74 | -0.36 | -3.96% | 8.70 | 9.16 | 28370 | 2528.71 | 2.29% | 0.00 |
深证大盘股票行情在线 K线走势图
