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
2025-09-25	12.00	13.20	1.29	10.83%	11.88	13.55	219319	28188	17.68%
2025-09-24	12.38	11.91	-0.25	-2.06%	11.84	12.58	119501	14497	9.64%
2025-09-23	11.51	12.16	0.59	5.10%	11.45	12.73	161024	19387	12.98%
2025-09-22	11.35	11.57	0.15	1.31%	11.22	11.69	52206	5978	4.21%
2025-09-19	11.34	11.42	0.19	1.69%	11.03	11.59	75571	8590	6.09%
2025-09-18	11.48	11.23	-0.17	-1.49%	11.18	11.55	70080	7928	5.65%
2025-09-17	11.49	11.40	-0.05	-0.44%	11.33	11.51	48784	5560	3.93%
2025-09-16	11.41	11.45	0.04	0.35%	11.30	11.58	46161	5278	3.72%
2025-09-15	11.61	11.41	-0.19	-1.64%	11.29	11.75	55429	6364	4.47%
2025-09-12	11.48	11.60	0.12	1.05%	11.40	11.75	54157	6279	4.37%
2025-09-11	11.53	11.48	-0.05	-0.43%	11.11	11.63	66194	7559	5.34%
2025-09-10	11.33	11.53	0.15	1.32%	11.30	11.63	43893	5029	3.54%
2025-09-09	11.30	11.38	0.05	0.44%	11.20	11.47	41994	4764	3.39%
2025-09-08	11.20	11.33	0.04	0.35%	11.13	11.38	40280	4532	3.25%
2025-09-05	11.18	11.29	0.19	1.71%	10.91	11.29	39000	4356	3.14%
2025-09-04	10.97	11.10	0.10	0.91%	10.90	11.30	58442	6504	4.71%
2025-09-03	11.58	11.00	-0.59	-5.09%	10.90	11.58	61712	6911	4.98%
2025-09-02	11.70	11.59	-0.16	-1.36%	11.20	11.73	72525	8307	5.85%
2025-09-01	11.21	11.75	0.59	5.29%	11.10	12.12	97899	11482	7.89%
2025-08-29	11.28	11.16	-0.13	-1.15%	11.03	11.30	52837	5889	4.26%
2025-08-28	11.57	11.29	-0.32	-2.76%	10.97	11.72	109164	12269	8.80%
2025-08-27	12.45	11.61	-0.76	-6.14%	11.56	12.60	109821	13268	8.85%
2025-08-26	12.47	12.37	0.02	0.16%	12.35	12.82	81406	10224	6.56%
2025-08-25	12.93	12.35	-0.60	-4.63%	12.30	12.98	105798	13249	8.53%
2025-08-22	12.98	12.95	-0.03	-0.23%	12.70	13.04	46768	6033	3.77%
2025-08-21	13.22	12.98	-0.23	-1.74%	12.90	13.30	33219	4349	2.68%
2025-08-20	13.11	13.21	0.09	0.69%	12.91	13.26	34879	4579	2.81%
2025-08-19	12.89	13.12	0.29	2.26%	12.70	13.21	49245	6418	3.97%
2025-08-18	13.08	12.83	-0.19	-1.46%	12.78	13.15	60032	7746	4.84%
2025-08-15	12.91	13.02	0.17	1.32%	12.85	13.22	51145	6680	4.12%
2025-08-14	13.47	12.85	-0.47	-3.53%	12.79	13.52	78955	10377	6.37%
2025-08-13	13.75	13.32	-0.30	-2.20%	13.28	13.76	53224	7144	4.29%
2025-08-12	13.58	13.62	0.13	0.96%	13.35	14.10	94022	12912	7.58%
2025-08-11	12.93	13.49	0.60	4.65%	12.60	13.70	111798	14760	9.01%
2025-08-08	12.56	12.89	0.22	1.74%	12.47	12.99	67251	8581	5.42%
2025-08-07	12.54	12.67	0.17	1.36%	12.34	12.78	67560	8481	5.45%
2025-08-06	12.59	12.50	-0.09	-0.71%	12.30	12.63	43254	5382	3.49%
2025-08-05	12.65	12.59	-0.03	-0.24%	12.39	12.69	46712	5854	3.77%
2025-08-04	12.18	12.62	0.39	3.19%	12.00	12.83	92865	11625	7.49%
2025-08-01	12.28	12.23	0.08	0.66%	12.17	12.98	96659	12066	7.79%
2025-07-31	12.54	12.15	-0.37	-2.96%	12.15	12.56	43382	5333	3.50%
2025-07-30	12.48	12.52	0.04	0.32%	12.31	12.65	54407	6786	4.39%
2025-07-29	12.16	12.48	0.28	2.30%	12.16	12.63	57174	7124	4.61%
2025-07-28	11.74	12.20	0.50	4.27%	11.74	12.39	64208	7758	5.18%
2025-07-25	11.68	11.70	0.13	1.12%	11.52	11.90	39239	4592	3.16%
2025-07-24	11.56	11.57	0.02	0.17%	11.54	11.79	38953	4536	3.14%
2025-07-23	11.92	11.55	-0.34	-2.86%	11.52	12.02	56626	6618	4.57%
2025-07-22	12.36	11.89	-0.47	-3.80%	11.79	12.43	78232	9425	6.31%
2025-07-21	11.98	12.36	0.39	3.26%	11.89	12.36	54891	6657	4.43%
2025-07-18	12.07	11.97	-0.10	-0.83%	11.73	12.12	51563	6163	4.16%
2025-07-17	12.19	12.07	0.02	0.17%	11.92	12.29	70406	8501	5.68%
2025-07-16	11.70	12.05	0.30	2.55%	11.70	12.44	92406	11198	7.45%
2025-07-15	11.76	11.75	-0.01	-0.09%	11.60	11.94	87039	10197	7.02%
2025-07-14	10.98	11.76	0.87	7.99%	10.88	11.88	127237	14624	10.26%
2025-07-11	10.68	10.89	0.15	1.40%	10.57	11.14	78799	8515	6.35%
2025-07-10	10.86	10.74	-0.14	-1.29%	10.71	11.01	44242	4790	3.57%
2025-07-09	10.92	10.88	-0.02	-0.18%	10.78	11.03	25085	2733	2.02%
2025-07-08	10.72	10.90	0.18	1.68%	10.66	10.94	37252	4018	3.00%
2025-07-07	10.65	10.72	0.08	0.75%	10.63	10.84	33701	3622	2.72%
2025-07-04	10.94	10.64	-0.24	-2.21%	10.61	10.95	41394	4438	3.34%
2025-07-03	10.95	10.88	-0.02	-0.18%	10.77	11.20	41447	4527	3.34%
2025-07-02	11.05	10.90	-0.05	-0.46%	10.80	11.08	38793	4240	3.13%
2025-07-01	11.12	10.95	-0.14	-1.26%	10.85	11.18	33624	3697	2.71%
2025-06-30	10.72	11.09	0.42	3.94%	10.68	11.21	54571	5986	4.40%
2025-06-27	10.78	10.67	-0.02	-0.19%	10.61	10.82	29229	3123	2.36%
2025-06-26	10.85	10.69	-0.07	-0.65%	10.67	10.85	27512	2952	2.22%
2025-06-25	10.78	10.76	-0.02	-0.19%	10.62	10.86	35482	3812	2.86%
2025-06-24	10.64	10.78	0.15	1.41%	10.64	10.81	26253	2821	2.12%
2025-06-23	10.33	10.63	0.23	2.21%	10.24	10.65	25676	2704	2.07%
2025-06-20	10.39	10.40	0.05	0.48%	10.35	10.62	33264	3482	2.68%
2025-06-19	10.76	10.35	-0.39	-3.63%	10.32	10.79	46751	4921	3.77%
2025-06-18	10.77	10.74	-0.08	-0.74%	10.63	10.83	27453	2948	2.21%