海波重科 (300517) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	12.48	12.50	0.02	0.16%	12.36	12.76	45962	5776	3.64%
2026-04-30	12.30	12.48	0.11	0.89%	12.29	12.62	41942	5242	3.32%
2026-04-29	12.09	12.37	0.19	1.56%	11.91	12.48	44766	5533	3.55%
2026-04-28	12.26	12.18	0.02	0.16%	12.06	12.34	51834	6327	4.11%
2026-04-27	11.96	12.16	0.14	1.16%	11.78	12.20	58260	7008	4.61%
2026-04-24	11.79	12.02	0.28	2.39%	11.78	12.13	58091	6952	4.60%
2026-04-23	11.90	11.74	-0.09	-0.76%	11.69	11.95	36354	4297	2.88%
2026-04-22	11.88	11.83	-0.09	-0.76%	11.74	11.97	28307	3354	2.24%
2026-04-21	12.26	11.92	-0.28	-2.30%	11.84	12.26	36923	4421	2.92%
2026-04-20	11.91	12.20	0.28	2.35%	11.77	12.40	63322	7676	5.02%
2026-04-17	11.94	11.92	-0.04	-0.33%	11.69	12.04	50751	6012	4.02%
2026-04-16	11.51	11.96	0.45	3.91%	11.46	12.10	65048	7715	5.15%
2026-04-15	11.66	11.51	-0.15	-1.29%	11.49	11.79	25356	2937	2.01%
2026-04-14	11.65	11.66	0.10	0.87%	11.40	11.67	34493	3978	2.73%
2026-04-13	11.47	11.56	0.06	0.52%	11.32	11.59	33327	3835	2.64%
2026-04-10	11.44	11.50	0.13	1.14%	11.37	11.62	22848	2632	1.81%
2026-04-09	11.68	11.37	-0.31	-2.65%	11.27	11.68	32193	3673	2.55%
2026-04-08	11.31	11.68	0.67	6.09%	11.20	11.69	43168	4955	3.42%
2026-04-07	10.41	11.01	0.59	5.66%	10.28	11.04	63298	6853	5.01%
2026-04-03	10.92	10.42	-0.54	-4.93%	10.38	11.05	39081	4132	3.10%
2026-04-02	11.32	10.96	-0.36	-3.18%	10.84	11.38	31183	3453	2.51%
2026-04-01	11.22	11.32	0.32	2.91%	11.08	11.36	28316	3185	2.28%
2026-03-31	11.29	11.00	-0.29	-2.57%	10.97	11.45	33773	3795	2.72%
2026-03-30	11.25	11.29	0.02	0.18%	11.01	11.35	47059	5248	3.79%
2026-03-27	11.17	11.27	0.09	0.81%	10.95	11.36	26780	3006	2.16%
2026-03-26	11.30	11.18	-0.09	-0.80%	11.09	11.45	31971	3588	2.58%
2026-03-25	11.12	11.27	0.15	1.35%	11.12	11.40	29764	3357	2.40%
2026-03-24	10.84	11.12	0.58	5.50%	10.51	11.13	46401	5026	3.74%
2026-03-23	10.98	10.54	-0.66	-5.89%	10.45	11.08	69830	7520	5.63%
2026-03-20	11.66	11.20	-0.41	-3.53%	11.15	11.71	72200	8258	5.82%
2026-03-19	12.01	11.61	-0.49	-4.05%	11.51	12.01	67991	8000	5.48%
2026-03-18	11.91	12.10	0.19	1.60%	11.80	12.18	30459	3644	2.46%
2026-03-17	12.26	11.91	-0.30	-2.46%	11.88	12.34	37467	4534	3.02%
2026-03-16	12.30	12.21	-0.09	-0.73%	12.03	12.40	36917	4498	2.98%
2026-03-13	12.06	12.30	0.21	1.74%	11.99	12.44	46305	5690	3.73%
2026-03-12	12.53	12.09	-0.43	-3.43%	12.05	12.53	36334	4450	2.93%
2026-03-11	12.70	12.52	-0.13	-1.03%	12.44	12.77	40668	5123	3.28%
2026-03-10	12.30	12.65	0.45	3.69%	12.28	12.68	52457	6530	4.23%
2026-03-09	12.25	12.20	-0.16	-1.29%	12.02	12.36	41122	5012	3.32%
2026-03-06	11.97	12.36	0.37	3.09%	11.96	12.38	40928	5031	3.30%
2026-03-05	11.97	11.99	0.16	1.35%	11.92	12.30	42874	5179	3.46%
2026-03-04	11.70	11.83	-0.07	-0.59%	11.65	12.10	42044	4975	3.39%
2026-03-03	12.18	11.90	-0.23	-1.90%	11.76	12.28	76122	9096	6.14%
2026-03-02	12.45	12.13	-0.52	-4.11%	12.00	12.59	70384	8595	5.67%
2026-02-27	12.58	12.65	0.09	0.72%	12.49	12.71	53797	6794	4.34%
2026-02-26	12.70	12.56	-0.16	-1.26%	12.36	12.73	57403	7178	4.63%
2026-02-25	12.87	12.72	-0.04	-0.31%	12.60	12.88	67933	8641	5.48%
2026-02-24	13.07	12.76	-0.31	-2.37%	12.70	13.20	119235	15362	9.61%
2026-02-13	12.73	13.07	0.37	2.91%	12.45	13.34	120865	15642	9.75%
2026-02-12	12.83	12.70	-0.01	-0.08%	12.50	13.08	105519	13475	8.51%
2026-02-11	12.64	12.71	0.09	0.71%	12.52	13.02	76658	9797	6.18%
2026-02-10	12.81	12.62	-0.01	-0.08%	12.45	12.83	70758	8940	5.71%
2026-02-09	12.44	12.63	0.20	1.61%	12.08	12.66	104753	12984	8.45%
2026-02-06	12.29	12.43	0.13	1.06%	12.13	12.53	38255	4745	3.08%
2026-02-05	12.27	12.30	0.03	0.24%	12.20	12.45	27779	3421	2.24%
2026-02-04	12.20	12.27	0.15	1.24%	12.07	12.35	40514	4949	3.27%
2026-02-03	12.00	12.12	0.20	1.68%	11.92	12.23	54086	6537	4.36%
2026-02-02	11.94	11.92	-0.01	-0.08%	11.91	12.67	85113	10415	6.86%
2026-01-30	11.92	11.93	0.13	1.10%	11.80	12.09	42862	5123	3.46%
2026-01-29	12.16	11.80	-0.36	-2.96%	11.76	12.36	41810	5028	3.37%
2026-01-28	12.59	12.16	-0.42	-3.34%	12.07	12.59	52606	6425	4.24%
2026-01-27	12.42	12.58	0.01	0.08%	12.17	12.87	52165	6499	4.21%