海波重科（300517）历史行情

以下为海波重科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	11.440	11.090	11.510	10.940	-0.350	-3.059%	475.38万	0.53亿	3.766%
2026-10-07	11.420	11.440	11.630	11.370	0.030	0.263%	324.45万	0.37亿	2.570%
2026-10-06	11.420	11.440	11.630	11.370	0.030	0.263%	324.45万	0.37亿	2.570%
2026-10-05	11.420	11.440	11.630	11.370	0.030	0.263%	324.45万	0.37亿	2.570%
2026-10-02	11.420	11.440	11.630	11.370	0.030	0.263%	324.45万	0.37亿	2.570%
2026-10-01	11.420	11.440	11.630	11.370	0.030	0.263%	324.45万	0.37亿	2.570%
2026-09-30	11.420	11.440	11.630	11.370	0.030	0.263%	3.24万	0.00亿	0.000%
2026-09-29	11.480	11.410	11.630	11.310	-0.020	-0.175%	3.34万	0.00亿	0.000%
2026-09-28	11.680	11.430	11.850	11.340	-0.340	-2.889%	4.11万	0.00亿	0.000%
2026-09-27	12.200	11.770	12.210	11.710	-0.490	-3.997%	445.91万	0.53亿	3.532%
2026-09-24	12.200	11.770	12.210	11.710	-0.490	-3.997%	4.46万	0.00亿	0.000%
2026-09-23	12.270	12.260	12.380	12.030	-0.010	-0.081%	3.69万	0.00亿	0.000%
2026-09-22	11.840	12.270	12.330	11.800	0.400	3.370%	6.04万	0.00亿	0.000%
2026-09-21	11.760	11.870	12.310	11.760	0.020	0.169%	6.30万	0.00亿	0.000%
2026-09-18	11.940	11.850	11.970	11.600	-0.140	-1.168%	7.62万	0.00亿	0.000%
2026-09-17	11.150	11.990	12.350	11.150	0.700	6.200%	11.54万	0.00亿	0.000%
2026-09-16	11.260	11.290	11.450	11.130	0.030	0.266%	4.91万	0.00亿	0.000%
2026-09-15	11.070	11.260	11.440	10.800	0.100	0.896%	8.73万	0.00亿	0.000%
2026-09-14	11.630	11.160	11.780	10.870	-0.550	-4.697%	14.62万	0.00亿	0.000%
2026-09-11	12.290	11.710	12.420	11.580	-0.510	-4.173%	10.55万	0.00亿	0.000%
2026-09-10	12.180	12.220	12.390	12.010	0.080	0.659%	10.66万	0.00亿	0.000%
2026-09-09	12.190	12.140	12.730	12.090	-0.060	-0.492%	11.59万	0.00亿	0.000%
2026-09-08	11.740	12.200	12.380	11.610	0.460	3.918%	7.45万	0.00亿	0.000%
2026-09-07	11.170	11.740	12.000	10.880	0.620	5.576%	8.47万	0.00亿	0.000%
2026-09-04	11.130	11.120	11.300	10.930	0.040	0.361%	3.40万	0.00亿	0.000%
2026-09-03	11.130	11.080	11.280	10.810	0.080	0.727%	3.92万	0.00亿	0.000%
2026-09-02	11.070	11.000	11.140	10.830	-0.130	-1.168%	3.29万	0.00亿	0.000%
2026-09-01	11.090	11.130	11.380	11.010	-0.010	-0.090%	4.52万	0.00亿	0.000%
2026-08-31	10.270	11.140	11.190	10.260	0.770	7.425%	7.41万	0.00亿	0.000%
2026-08-28	10.350	10.370	10.740	10.310	0.020	0.193%	3.39万	0.00亿	0.000%
2026-08-27	10.100	10.350	10.470	10.050	0.200	1.970%	4.34万	0.00亿	0.000%
2026-08-26	10.220	10.150	10.340	10.000	-0.070	-0.685%	4.68万	0.00亿	0.000%
2026-08-25	10.080	10.220	10.290	9.780	0.040	0.393%	5.62万	0.00亿	0.000%
2026-08-24	10.090	10.180	10.430	9.960	0.090	0.892%	4.02万	0.00亿	0.000%
2026-08-21	10.030	10.090	10.130	9.800	0.000	0.000%	2.27万	0.00亿	0.000%
2026-08-20	10.190	10.090	10.190	9.850	0.210	2.126%	2.95万	0.00亿	0.000%
2026-08-19	10.260	9.880	10.260	9.800	-0.450	-4.356%	3.57万	0.00亿	0.000%
2026-08-18	10.180	10.330	10.330	10.040	0.170	1.673%	3.23万	0.00亿	0.000%
2026-08-17	9.990	10.160	10.200	9.920	0.130	1.296%	3.27万	0.00亿	0.000%
2026-08-14	10.140	10.030	10.370	9.920	-0.130	-1.280%	4.10万	0.00亿	0.000%
2026-08-13	10.570	10.160	10.570	10.100	-0.340	-3.238%	3.70万	0.00亿	0.000%
2026-08-12	10.420	10.500	10.630	10.270	0.030	0.287%	3.96万	0.00亿	0.000%
2026-08-11	10.000	10.470	10.600	9.970	0.380	3.766%	5.74万	0.00亿	0.000%
2026-08-10	9.770	10.090	10.100	9.500	0.440	4.560%	5.17万	0.00亿	0.000%
2026-08-07	9.630	9.650	9.730	9.430	-0.080	-0.822%	5.28万	0.00亿	0.000%
2026-08-06	9.570	9.730	10.500	9.560	0.190	1.992%	12.59万	0.00亿	0.000%
2026-08-05	9.490	9.540	9.580	9.360	0.110	1.166%	3.08万	0.00亿	0.000%
2026-08-04	9.400	9.430	9.570	9.300	0.050	0.533%	3.37万	0.00亿	0.000%
2026-08-03	9.260	9.380	9.450	9.050	0.340	3.761%	3.28万	0.00亿	0.000%
2026-07-31	8.880	9.040	9.090	8.760	0.160	1.802%	4.20万	0.00亿	0.000%
2026-07-30	8.840	8.880	9.060	8.750	0.080	0.909%	4.27万	0.00亿	0.000%
2026-07-29	8.560	8.800	8.850	8.480	0.250	2.924%	3.95万	0.00亿	0.000%
2026-07-28	8.540	8.550	8.740	8.350	-0.040	-0.466%	2.85万	0.00亿	0.000%
2026-07-27	8.440	8.590	8.750	8.340	0.120	1.417%	4.27万	0.00亿	0.000%
2026-07-24	8.270	8.470	8.680	8.170	0.090	1.074%	4.63万	0.00亿	0.000%
2026-07-23	8.060	8.380	8.400	8.030	0.250	3.075%	4.53万	0.00亿	0.000%
2026-07-22	8.210	8.130	8.490	8.050	-0.160	-1.930%	4.82万	0.00亿	0.000%
2026-07-21	8.320	8.290	8.480	7.800	-0.110	-1.310%	8.51万	0.00亿	0.000%
2026-07-20	8.660	8.400	8.970	8.100	-0.240	-2.778%	7.63万	0.00亿	0.000%
2026-07-17	9.300	8.640	9.470	8.590	-0.560	-6.087%	5.31万	0.00亿	0.000%
2026-07-16	9.210	9.200	9.390	9.060	-0.050	-0.541%	4.06万	0.00亿	0.000%
2026-07-15	9.100	9.250	9.360	9.000	0.140	1.537%	4.82万	0.00亿	0.000%
2026-07-14	9.290	9.110	9.370	8.820	0.030	0.330%	5.53万	0.00亿	0.000%
2026-07-13	9.960	9.080	9.960	9.080	-0.840	-8.468%	7.08万	0.00亿	0.000%
2026-07-10	9.140	9.920	10.250	9.000	0.780	8.534%	8.20万	0.00亿	0.000%
2026-07-09	9.020	9.140	9.170	8.650	0.200	2.237%	4.75万	0.00亿	0.000%
2026-07-08	9.230	8.940	9.230	8.910	-0.190	-2.081%	2.80万	0.00亿	0.000%
2026-07-07	9.340	9.130	9.430	9.030	-0.170	-1.828%	3.70万	0.00亿	0.000%
2026-07-06	9.530	9.300	9.800	9.260	-0.160	-1.691%	5.23万	0.00亿	0.000%
2026-07-03	9.380	9.460	9.550	9.210	0.250	2.714%	5.00万	0.00亿	0.000%
2026-07-02	9.250	9.210	9.720	9.140	-0.030	-0.325%	5.27万	0.00亿	0.000%
2026-07-01	9.390	9.240	9.570	9.170	-0.180	-1.911%	4.49万	0.00亿	0.000%
2026-06-30	9.160	9.420	9.420	9.050	0.230	2.503%	4.18万	0.00亿	0.000%
2026-06-29	9.450	9.190	9.550	8.910	-0.310	-3.263%	5.23万	0.00亿	0.000%
2026-06-26	9.770	9.500	9.820	9.220	-0.280	-2.863%	5.95万	0.00亿	0.000%
2026-06-25	9.790	9.780	10.040	9.490	0.080	0.825%	6.09万	0.00亿	0.000%
2026-06-24	9.960	9.700	10.020	9.530	-0.260	-2.610%	4.58万	0.00亿	0.000%
2026-06-23	9.960	9.960	10.230	9.850	-0.120	-1.190%	4.54万	0.00亿	0.000%
2026-06-22	9.560	10.080	10.130	9.520	0.340	3.491%	7.57万	0.00亿	0.000%
2026-06-18	9.670	9.740	10.070	9.420	0.060	0.620%	6.16万	0.00亿	0.000%
2026-06-17	9.870	9.680	9.870	9.600	-0.280	-2.811%	4.99万	0.00亿	0.000%
2026-06-16	9.900	9.960	10.150	9.630	0.030	0.302%	6.68万	0.00亿	0.000%
2026-06-15	10.000	9.930	10.490	9.900	-0.070	-0.700%	8.00万	0.00亿	0.000%
2026-06-12	10.370	10.000	10.770	9.900	-0.280	-2.724%	5.46万	0.00亿	0.000%
2026-06-11	10.500	10.280	10.630	10.170	-0.350	-3.293%	4.30万	0.00亿	0.000%
2026-06-10	10.950	10.630	10.990	10.270	-0.460	-4.148%	4.56万	0.00亿	0.000%
2026-06-09	10.920	11.090	11.220	10.790	0.260	2.401%	4.95万	0.00亿	0.000%
2026-06-08	11.150	10.830	11.310	10.710	-0.270	-2.432%	5.82万	0.00亿	0.000%
2026-06-05	11.140	11.100	11.360	10.810	-0.010	-0.090%	4.75万	0.00亿	0.000%
2026-06-04	11.050	11.110	11.240	10.730	-0.050	-0.448%	5.15万	0.00亿	0.000%
2026-06-03	11.730	11.160	11.860	11.000	-0.560	-4.778%	5.66万	0.00亿	0.000%
2026-06-02	11.940	11.720	11.940	11.330	-0.040	-0.340%	6.30万	0.00亿	0.000%
2026-06-01	11.690	11.760	12.100	11.560	0.010	0.085%	5.97万	0.00亿	0.000%
2026-05-29	12.460	11.750	12.700	11.680	-0.660	-5.318%	6.98万	0.00亿	0.000%
2026-05-28	11.800	12.410	12.570	11.600	0.520	4.373%	8.23万	0.00亿	0.000%
2026-05-27	12.430	11.890	13.090	11.810	-0.560	-4.498%	9.76万	0.00亿	0.000%
2026-05-26	12.390	12.450	12.690	11.930	0.130	1.055%	8.67万	0.00亿	0.000%
2026-05-25	12.760	12.320	13.070	12.080	-0.500	-3.900%	7.52万	0.00亿	0.000%
2026-05-22	12.910	12.820	12.950	12.460	0.200	1.585%	6.77万	0.00亿	0.000%
2026-05-21	13.140	12.620	13.400	12.520	-0.570	-4.321%	11.80万	0.00亿	0.000%
2026-05-20	12.790	13.190	13.210	12.510	0.400	3.127%	10.59万	0.00亿	0.000%
2026-05-19	12.190	12.790	12.970	11.940	0.720	5.965%	10.03万	0.00亿	0.000%
2026-05-18	11.530	12.070	12.220	11.530	0.500	4.322%	6.71万	0.00亿	0.000%
2026-05-15	11.680	11.570	11.950	11.470	-0.100	-0.857%	5.74万	0.00亿	0.000%
2026-05-14	12.000	11.670	12.050	11.670	-0.230	-1.933%	7.60万	0.00亿	0.000%
2026-05-13	12.180	11.900	12.180	11.810	-0.170	-1.408%	4.60万	0.00亿	0.000%
2026-05-12	12.310	12.070	12.430	11.900	-0.230	-1.870%	6.79万	0.00亿	0.000%
2026-05-11	12.600	12.300	12.790	12.260	-0.300	-2.381%	7.82万	0.00亿	0.000%
2026-05-08	12.580	12.600	12.780	12.540	0.030	0.239%	4.88万	0.00亿	0.000%
2026-05-07	12.460	12.570	12.900	12.340	0.170	1.371%	6.42万	0.00亿	0.000%
2026-05-06	12.380	12.400	12.660	12.260	0.020	0.162%	4.60万	0.00亿	0.000%
2026-04-30	12.200	12.380	12.520	12.190	0.110	0.896%	4.19万	0.00亿	0.000%
2026-04-29	11.990	12.270	12.380	11.810	0.190	1.573%	4.48万	0.00亿	0.000%
2026-04-28	12.160	12.080	12.240	11.960	0.020	0.166%	5.18万	0.00亿	0.000%
2026-04-27	11.860	12.060	12.100	11.680	0.140	1.174%	5.83万	0.00亿	0.000%
2026-04-24	11.690	11.920	12.030	11.680	0.280	2.405%	5.81万	0.00亿	0.000%
2026-04-23	11.800	11.640	11.850	11.590	-0.090	-0.767%	3.64万	0.00亿	0.000%
2026-04-22	11.780	11.730	11.870	11.640	-0.090	-0.761%	2.83万	0.00亿	0.000%
2026-04-21	12.160	11.820	12.160	11.740	-0.280	-2.314%	3.69万	0.00亿	0.000%
2026-04-20	11.810	12.100	12.300	11.670	0.280	2.369%	6.33万	0.00亿	0.000%
2026-04-17	11.840	11.820	11.940	11.590	-0.040	-0.337%	5.08万	0.00亿	0.000%
2026-04-16	11.410	11.860	12.000	11.360	0.450	3.944%	6.50万	0.00亿	0.000%
2026-04-15	11.560	11.410	11.690	11.390	-0.150	-1.298%	2.54万	0.00亿	0.000%
2026-04-14	11.550	11.560	11.570	11.300	0.100	0.873%	3.45万	0.00亿	0.000%
2026-04-13	11.370	11.460	11.490	11.220	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-10	11.340	11.400	11.520	11.270	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-09	11.580	11.270	11.580	11.170	0.000	0.000%	3.22万	0.00亿	0.000%
2026-04-08	11.210	11.580	11.590	11.100	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-07	10.310	10.910	10.940	10.180	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-03	10.820	10.320	10.950	10.280	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-02	11.220	10.860	11.280	10.740	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-01	11.120	11.220	11.260	10.980	0.000	0.000%	2.83万	0.00亿	0.000%