海波重科(300517)股票信息
| 股票代码 | 300517 |
| 股票名称 | 海波重科 |
| 最新价/元 | 10.99 |
| 涨跌额/元 | 1.03 |
| 涨跌幅/% | 10.34 |
| 买入/元 | 10.98 |
| 卖出/元 | 10.99 |
| 昨收/元 | 9.96 |
| 今开/元 | 11.74 |
| 最高/元 | 11.74 |
| 最低/元 | 9.53 |
| 成交量/手 | 139336.36 |
| 成交额/万 | 14999.00 |
| 股净值/元 | 366.33 |
| 市净率 | 2.12 |
| 总市值/万 | 220224.32 |
| 流通值/万 | 136274.21 |
| 换手率/% | 11.24 |
| 入市日期 | 2016-07-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
海波重科(300517)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 11.74 | 10.99 | 1.03 | 10.34 | 139336.36 | 14999.00 | 11.24 |
| 2024-09-30 | 9.43 | 9.96 | 1.06 | 11.91 | 122069.26 | 11752.46 | 9.84 |
| 2024-09-27 | 8.58 | 8.90 | 0.46 | 5.45 | 59686.25 | 5211.75 | 4.81 |
| 2024-09-26 | 8.20 | 8.44 | 0.24 | 2.93 | 34371.84 | 2856.60 | 2.77 |
| 2024-09-25 | 8.09 | 8.20 | 0.19 | 2.37 | 48342.00 | 3976.65 | 3.90 |
| 2024-09-24 | 7.69 | 8.01 | 0.38 | 4.98 | 56280.03 | 4458.66 | 4.54 |
| 2024-09-23 | 8.06 | 7.63 | -0.47 | -5.80 | 58645.23 | 4608.34 | 4.73 |
| 2024-09-20 | 8.30 | 8.10 | -0.17 | -2.06 | 26690.80 | 2176.73 | 2.15 |
| 2024-09-19 | 8.30 | 8.27 | -0.03 | -0.36 | 22196.19 | 1849.42 | 1.79 |
| 2024-09-18 | 8.29 | 8.30 | 0.00 | 0.00 | 16817.40 | 1387.65 | 1.36 |
| 2024-09-13 | 8.60 | 8.30 | -0.28 | -3.26 | 30820.44 | 2617.19 | 2.49 |
| 2024-09-12 | 8.65 | 8.58 | -0.07 | -0.81 | 53913.84 | 4671.74 | 4.35 |
| 2024-09-11 | 8.44 | 8.65 | 0.20 | 2.37 | 35810.40 | 3035.23 | 2.89 |
| 2024-09-10 | 8.34 | 8.45 | 0.11 | 1.32 | 20284.00 | 1688.45 | 1.64 |
| 2024-09-09 | 8.21 | 8.34 | 0.04 | 0.48 | 14203.00 | 1176.20 | 1.15 |
| 2024-09-06 | 8.60 | 8.30 | -0.25 | -2.92 | 25891.00 | 2168.39 | 2.09 |
| 2024-09-05 | 8.58 | 8.55 | 0.05 | 0.59 | 21951.80 | 1878.81 | 1.77 |
| 2024-09-04 | 8.78 | 8.50 | -0.21 | -2.41 | 33430.00 | 2874.86 | 2.70 |
| 2024-09-03 | 8.60 | 8.71 | 0.15 | 1.75 | 32481.00 | 2825.37 | 2.62 |
| 2024-09-02 | 8.72 | 8.56 | -0.14 | -1.61 | 31852.20 | 2761.13 | 2.57 |
| 2024-08-30 | 8.66 | 8.70 | 0.06 | 0.69 | 45102.60 | 3949.71 | 3.64 |
| 2024-08-29 | 8.70 | 8.64 | 0.00 | 0.00 | 32224.40 | 2768.14 | 2.60 |
| 2024-08-28 | 8.79 | 8.64 | -0.19 | -2.15 | 33427.00 | 2918.51 | 2.70 |
| 2024-08-27 | 8.60 | 8.83 | 0.22 | 2.56 | 44208.00 | 3828.49 | 3.57 |
| 2024-08-26 | 8.40 | 8.61 | 0.41 | 5.00 | 47167.43 | 4032.47 | 3.80 |
| 2024-08-23 | 8.31 | 8.20 | -0.24 | -2.84 | 30791.00 | 2545.89 | 2.48 |
| 2024-08-22 | 8.29 | 8.44 | 0.10 | 1.20 | 46278.20 | 3850.41 | 3.73 |
| 2024-08-21 | 8.80 | 8.34 | -0.08 | -0.95 | 50298.80 | 4263.18 | 4.06 |
| 2024-08-20 | 8.74 | 8.42 | -0.27 | -3.11 | 45795.43 | 3917.33 | 3.69 |
| 2024-08-19 | 8.66 | 8.69 | 0.08 | 0.93 | 46711.00 | 4097.57 | 3.77 |
| 2024-08-16 | 8.65 | 8.61 | -0.06 | -0.69 | 36989.00 | 3213.08 | 2.98 |
| 2024-08-15 | 8.66 | 8.67 | 0.11 | 1.29 | 38547.40 | 3327.50 | 3.11 |
| 2024-08-14 | 8.46 | 8.56 | 0.14 | 1.66 | 48241.60 | 4159.84 | 3.89 |
| 2024-08-13 | 8.25 | 8.42 | 0.15 | 1.81 | 29824.80 | 2485.85 | 2.41 |
| 2024-08-12 | 8.49 | 8.27 | -0.28 | -3.28 | 42715.40 | 3555.23 | 3.44 |
| 2024-08-09 | 8.61 | 8.55 | -0.01 | -0.12 | 49149.00 | 4240.92 | 3.96 |
| 2024-08-08 | 8.65 | 8.56 | -0.13 | -1.50 | 41049.14 | 3518.90 | 3.31 |
| 2024-08-07 | 8.72 | 8.69 | -0.09 | -1.03 | 41308.00 | 3603.95 | 3.33 |
| 2024-08-06 | 8.60 | 8.78 | 0.22 | 2.57 | 75195.00 | 6509.39 | 6.06 |
| 2024-08-05 | 9.19 | 8.56 | -0.65 | -7.06 | 80927.43 | 7155.82 | 6.53 |
| 2024-08-02 | 9.63 | 9.21 | -0.53 | -5.44 | 86979.80 | 8191.59 | 7.01 |
| 2024-08-01 | 10.00 | 9.74 | -0.16 | -1.62 | 64190.40 | 6337.66 | 5.18 |
| 2024-07-31 | 10.06 | 9.90 | -0.20 | -1.98 | 90053.00 | 8872.01 | 7.26 |
| 2024-07-30 | 10.08 | 10.10 | 0.00 | 0.00 | 52581.40 | 5282.21 | 4.24 |
| 2024-07-29 | 10.30 | 10.10 | -0.02 | -0.20 | 67525.60 | 6834.48 | 5.45 |
| 2024-07-26 | 10.21 | 10.12 | 0.07 | 0.70 | 95020.40 | 9751.12 | 7.66 |
| 2024-07-25 | 10.20 | 10.05 | -0.37 | -3.55 | 133495.20 | 13623.66 | 10.77 |
| 2024-07-24 | 10.34 | 10.42 | 0.14 | 1.36 | 193444.93 | 20635.08 | 15.60 |
| 2024-07-23 | 11.21 | 10.28 | -0.64 | -5.86 | 250276.38 | 27643.97 | 20.18 |
| 2024-07-22 | 9.98 | 10.92 | 1.82 | 20.00 | 222039.91 | 23632.28 | 17.91 |
| 2024-07-19 | 9.03 | 9.10 | 0.00 | 0.00 | 36657.60 | 3362.90 | 2.96 |
| 2024-07-18 | 8.77 | 9.10 | 0.25 | 2.83 | 54675.11 | 4905.51 | 4.41 |
| 2024-07-17 | 8.93 | 8.85 | -0.05 | -0.56 | 28007.91 | 2488.41 | 2.26 |
| 2024-07-16 | 8.28 | 8.90 | 0.60 | 7.23 | 48808.18 | 4217.66 | 3.94 |
| 2024-07-15 | 8.30 | 8.30 | 0.01 | 0.12 | 15902.43 | 1315.91 | 1.28 |
| 2024-07-12 | 8.45 | 8.29 | -0.07 | -0.84 | 26999.80 | 2253.04 | 2.18 |
| 2024-07-11 | 8.35 | 8.36 | 0.20 | 2.45 | 32806.00 | 2739.45 | 2.65 |
| 2024-07-10 | 8.41 | 8.16 | -0.33 | -3.89 | 34351.63 | 2842.14 | 2.77 |
| 2024-07-09 | 8.35 | 8.49 | 0.13 | 1.56 | 59481.00 | 5015.99 | 4.80 |
| 2024-07-08 | 8.45 | 8.36 | -0.13 | -1.53 | 50375.00 | 4242.63 | 4.06 |
| 2024-07-05 | 8.39 | 8.49 | 0.11 | 1.31 | 56528.80 | 4724.92 | 4.56 |
| 2024-07-04 | 8.78 | 8.38 | -0.41 | -4.66 | 50691.00 | 4358.82 | 4.09 |
| 2024-07-03 | 8.53 | 8.79 | 0.27 | 3.17 | 56823.80 | 4950.20 | 4.58 |
| 2024-07-02 | 8.39 | 8.52 | 0.13 | 1.55 | 36511.80 | 3105.80 | 2.94 |
| 2024-07-01 | 8.56 | 8.39 | -0.18 | -2.10 | 43006.20 | 3622.87 | 3.47 |
| 2024-06-28 | 8.32 | 8.57 | 0.25 | 3.01 | 64974.03 | 5552.22 | 5.24 |
| 2024-06-27 | 8.35 | 8.32 | -0.08 | -0.95 | 37123.60 | 3114.49 | 2.99 |
| 2024-06-26 | 8.26 | 8.40 | 0.14 | 1.70 | 65065.00 | 5372.23 | 5.25 |
| 2024-06-25 | 8.13 | 8.26 | 0.13 | 1.60 | 41987.00 | 3475.29 | 3.39 |
| 2024-06-24 | 8.75 | 8.13 | -0.66 | -7.51 | 60690.60 | 5022.58 | 4.89 |
| 2024-06-21 | 8.69 | 8.79 | 0.08 | 0.92 | 61737.00 | 5416.33 | 4.98 |
| 2024-06-20 | 8.74 | 8.71 | -0.08 | -0.91 | 64034.79 | 5572.08 | 5.16 |
| 2024-06-19 | 8.75 | 8.79 | -0.07 | -0.79 | 55405.00 | 4887.00 | 4.47 |
| 2024-06-18 | 9.18 | 8.86 | -0.27 | -2.96 | 91865.00 | 8143.12 | 7.41 |
| 2024-06-17 | 9.15 | 9.13 | -0.08 | -0.87 | 92678.20 | 8452.24 | 7.47 |
| 2024-06-14 | 8.72 | 9.21 | 0.48 | 5.50 | 77901.20 | 6997.61 | 6.28 |
| 2024-06-13 | 9.14 | 8.73 | -0.40 | -4.38 | 58823.03 | 5204.81 | 4.74 |
| 2024-06-12 | 9.00 | 9.13 | 0.18 | 2.01 | 43480.60 | 3948.56 | 3.51 |
| 2024-06-11 | 8.87 | 8.95 | 0.07 | 0.79 | 42473.80 | 3750.66 | 3.43 |
| 2024-06-07 | 8.29 | 8.88 | 0.69 | 8.43 | 55971.60 | 4810.16 | 4.51 |
| 2024-06-06 | 8.70 | 8.19 | -0.60 | -6.83 | 53341.40 | 4455.43 | 4.30 |
| 2024-06-05 | 9.04 | 8.79 | -0.16 | -1.79 | 44379.00 | 3927.60 | 3.58 |
| 2024-06-04 | 9.11 | 8.95 | -0.25 | -2.72 | 66927.80 | 5968.70 | 5.40 |
| 2024-06-03 | 9.39 | 9.20 | -0.16 | -1.71 | 46041.00 | 4208.04 | 3.71 |
| 2024-05-31 | 9.35 | 9.36 | 0.00 | 0.00 | 35365.80 | 3303.37 | 2.85 |
| 2024-05-30 | 9.55 | 9.36 | -0.30 | -3.11 | 51717.80 | 4880.29 | 4.17 |
| 2024-05-29 | 9.68 | 9.66 | -0.08 | -0.82 | 58897.60 | 5708.23 | 4.75 |
| 2024-05-28 | 9.78 | 9.74 | -0.02 | -0.21 | 72356.40 | 7123.83 | 5.84 |
| 2024-05-27 | 9.66 | 9.76 | 0.03 | 0.31 | 56649.20 | 5477.59 | 4.57 |
| 2024-05-24 | 9.61 | 9.73 | -0.02 | -0.21 | 56792.60 | 5491.95 | 4.58 |
| 2024-05-23 | 9.50 | 9.75 | 0.14 | 1.46 | 75094.40 | 7277.36 | 6.06 |
| 2024-05-22 | 9.21 | 9.61 | 0.40 | 4.34 | 98422.60 | 9328.17 | 7.94 |
| 2024-05-21 | 9.17 | 9.21 | 0.10 | 1.10 | 52006.60 | 4758.57 | 4.19 |
| 2024-05-20 | 9.40 | 9.11 | -0.39 | -4.11 | 103460.40 | 9490.63 | 8.34 |
| 2024-05-17 | 9.90 | 9.50 | -0.38 | -3.85 | 156730.62 | 15250.91 | 12.64 |
| 2024-05-16 | 9.02 | 9.88 | 0.76 | 8.33 | 153072.59 | 14353.43 | 12.34 |
| 2024-05-15 | 8.74 | 9.12 | 0.38 | 4.35 | 103512.40 | 9353.54 | 8.35 |
| 2024-05-14 | 8.33 | 8.74 | 0.33 | 3.92 | 57104.99 | 4905.06 | 4.61 |
| 2024-05-13 | 8.35 | 8.41 | 0.05 | 0.60 | 43383.00 | 3647.59 | 3.50 |
| 2024-05-10 | 8.47 | 8.36 | -0.06 | -0.71 | 36314.79 | 3034.33 | 2.93 |
日K线
周K线
月K线
