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 |
|---|
| 2025-08-01 | 12.28 | 12.23 | 0.08 | 0.66% | 12.17 | 12.98 | 96659 | 12066.24 | 7.79% | 0.00 |
| 2025-07-31 | 12.54 | 12.15 | -0.37 | -2.96% | 12.15 | 12.56 | 43382 | 5333.75 | 3.50% | 0.00 |
| 2025-07-30 | 12.48 | 12.52 | 0.04 | 0.32% | 12.31 | 12.65 | 54407 | 6786.49 | 4.39% | 0.00 |
| 2025-07-29 | 12.16 | 12.48 | 0.28 | 2.30% | 12.16 | 12.63 | 57174 | 7124.21 | 4.61% | 0.00 |
| 2025-07-28 | 11.74 | 12.20 | 0.50 | 4.27% | 11.74 | 12.39 | 64208 | 7758.29 | 5.18% | 0.00 |
| 2025-07-25 | 11.68 | 11.70 | 0.13 | 1.12% | 11.52 | 11.90 | 39239 | 4592.64 | 3.16% | 0.00 |
| 2025-07-24 | 11.56 | 11.57 | 0.02 | 0.17% | 11.54 | 11.79 | 38953 | 4536.98 | 3.14% | 0.00 |
| 2025-07-23 | 11.92 | 11.55 | -0.34 | -2.86% | 11.52 | 12.02 | 56626 | 6618.32 | 4.57% | 0.00 |
| 2025-07-22 | 12.36 | 11.89 | -0.47 | -3.80% | 11.79 | 12.43 | 78232 | 9425.98 | 6.31% | 0.00 |
| 2025-07-21 | 11.98 | 12.36 | 0.39 | 3.26% | 11.89 | 12.36 | 54891 | 6657.61 | 4.43% | 0.00 |
| 2025-07-18 | 12.07 | 11.97 | -0.10 | -0.83% | 11.73 | 12.12 | 51563 | 6163.16 | 4.16% | 0.00 |
| 2025-07-17 | 12.19 | 12.07 | 0.02 | 0.17% | 11.92 | 12.29 | 70406 | 8501.23 | 5.68% | 0.00 |
| 2025-07-16 | 11.70 | 12.05 | 0.30 | 2.55% | 11.70 | 12.44 | 92406 | 11198.30 | 7.45% | 0.00 |
| 2025-07-15 | 11.76 | 11.75 | -0.01 | -0.09% | 11.60 | 11.94 | 87039 | 10197.31 | 7.02% | 0.00 |
| 2025-07-14 | 10.98 | 11.76 | 0.87 | 7.99% | 10.88 | 11.88 | 127237 | 14624.61 | 10.26% | 0.00 |
| 2025-07-11 | 10.68 | 10.89 | 0.15 | 1.40% | 10.57 | 11.14 | 78799 | 8515.31 | 6.35% | 0.00 |
| 2025-07-10 | 10.86 | 10.74 | -0.14 | -1.29% | 10.71 | 11.01 | 44242 | 4790.15 | 3.57% | 0.00 |
| 2025-07-09 | 10.92 | 10.88 | -0.02 | -0.18% | 10.78 | 11.03 | 25085 | 2733.33 | 2.02% | 0.00 |
| 2025-07-08 | 10.72 | 10.90 | 0.18 | 1.68% | 10.66 | 10.94 | 37252 | 4018.68 | 3.00% | 0.00 |
| 2025-07-07 | 10.65 | 10.72 | 0.08 | 0.75% | 10.63 | 10.84 | 33701 | 3622.40 | 2.72% | 0.00 |
| 2025-07-04 | 10.94 | 10.64 | -0.24 | -2.21% | 10.61 | 10.95 | 41394 | 4438.97 | 3.34% | 0.00 |
| 2025-07-03 | 10.95 | 10.88 | -0.02 | -0.18% | 10.77 | 11.20 | 41447 | 4527.29 | 3.34% | 0.00 |
| 2025-07-02 | 11.05 | 10.90 | -0.05 | -0.46% | 10.80 | 11.08 | 38793 | 4240.09 | 3.13% | 0.00 |
| 2025-07-01 | 11.12 | 10.95 | -0.14 | -1.26% | 10.85 | 11.18 | 33624 | 3697.47 | 2.71% | 0.00 |
| 2025-06-30 | 10.72 | 11.09 | 0.42 | 3.94% | 10.68 | 11.21 | 54571 | 5986.09 | 4.40% | 0.00 |
| 2025-06-27 | 10.78 | 10.67 | -0.02 | -0.19% | 10.61 | 10.82 | 29229 | 3123.38 | 2.36% | 0.00 |
| 2025-06-26 | 10.85 | 10.69 | -0.07 | -0.65% | 10.67 | 10.85 | 27512 | 2952.41 | 2.22% | 0.00 |
| 2025-06-25 | 10.78 | 10.76 | -0.02 | -0.19% | 10.62 | 10.86 | 35482 | 3812.68 | 2.86% | 0.00 |
| 2025-06-24 | 10.64 | 10.78 | 0.15 | 1.41% | 10.64 | 10.81 | 26253 | 2821.59 | 2.12% | 0.00 |
| 2025-06-23 | 10.33 | 10.63 | 0.23 | 2.21% | 10.24 | 10.65 | 25676 | 2704.09 | 2.07% | 0.00 |
| 2025-06-20 | 10.39 | 10.40 | 0.05 | 0.48% | 10.35 | 10.62 | 33264 | 3482.54 | 2.68% | 0.00 |
| 2025-06-19 | 10.76 | 10.35 | -0.39 | -3.63% | 10.32 | 10.79 | 46751 | 4921.22 | 3.77% | 0.00 |
| 2025-06-18 | 10.77 | 10.74 | -0.08 | -0.74% | 10.63 | 10.83 | 27453 | 2948.32 | 2.21% | 0.00 |
| 2025-06-17 | 10.82 | 10.82 | 0.02 | 0.19% | 10.73 | 10.98 | 42038 | 4552.38 | 3.39% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
