海波重科 sz.300517
12.92
+1.57%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.01 | 13.05 | 12.56 | 12.92 | +1.57% | 0.87 | 5.37% |
| 2026-05-21 | 13.24 | 13.50 | 12.62 | 12.72 | -4.29% | 1.53 | 9.34% |
| 2026-05-20 | 12.89 | 13.31 | 12.61 | 13.29 | +3.10% | 1.38 | 8.39% |
| 2026-05-19 | 12.29 | 13.07 | 12.04 | 12.89 | +5.92% | 1.26 | 7.95% |
| 2026-05-18 | 11.63 | 12.32 | 11.63 | 12.17 | +4.28% | 0.80 | 5.32% |
| 2026-05-15 | 11.78 | 12.05 | 11.57 | 11.67 | -0.85% | 0.68 | 4.55% |
| 2026-05-14 | 12.10 | 12.15 | 11.77 | 11.77 | -1.92% | 0.91 | 6.02% |
| 2026-05-13 | 12.28 | 12.28 | 11.91 | 12.00 | -1.40% | 0.56 | 3.65% |
| 2026-05-12 | 12.41 | 12.53 | 12.00 | 12.17 | -1.85% | 0.83 | 5.38% |
| 2026-05-11 | 12.70 | 12.89 | 12.36 | 12.40 | -2.36% | 0.98 | 6.20% |
| 2026-05-08 | 12.68 | 12.88 | 12.64 | 12.70 | +0.24% | 0.62 | 3.87% |
| 2026-05-07 | 12.56 | 13.00 | 12.44 | 12.67 | +1.36% | 0.82 | 5.08% |
| 2026-05-06 | 12.48 | 12.76 | 12.36 | 12.50 | +0.16% | 0.58 | 3.64% |
| 2026-04-30 | 12.30 | 12.62 | 12.29 | 12.48 | +0.89% | 0.52 | 3.32% |
| 2026-04-29 | 12.09 | 12.48 | 11.91 | 12.37 | +1.56% | 0.55 | 3.55% |
| 2026-04-28 | 12.26 | 12.34 | 12.06 | 12.18 | +0.16% | 0.63 | 4.11% |
| 2026-04-27 | 11.96 | 12.20 | 11.78 | 12.16 | +1.16% | 0.70 | 4.61% |
| 2026-04-24 | 11.79 | 12.13 | 11.78 | 12.02 | +2.38% | 0.70 | 4.60% |
| 2026-04-23 | 11.90 | 11.95 | 11.69 | 11.74 | -0.76% | 0.43 | 2.88% |
| 2026-04-22 | 11.88 | 11.97 | 11.74 | 11.83 | -0.76% | 0.34 | 2.24% |