海波重科
sz300517 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.54
涨跌幅
-3.83%
成交量
3,332,600 股
成交额
35,866,032 元
换手率
2.64%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.99 | 10.54 | 11.17 | 10.49 | -3.83% | 3,332,600 | 35,866,032 | 2.64 |
| 2026-10-13 | 10.76 | 10.96 | 11.08 | 10.40 | +0.18% | 3,795,400 | 40,946,416 | 3.01 |
| 2026-10-12 | 11.16 | 10.94 | 11.16 | 10.75 | -2.06% | 3,831,100 | 41,886,712 | 3.03 |
| 2026-10-09 | 11.19 | 11.17 | 11.19 | 10.59 | +0.72% | 4,585,400 | 49,892,604 | 3.63 |
| 2026-10-08 | 11.44 | 11.09 | 11.51 | 10.94 | -3.06% | 4,753,800 | 53,024,368 | 3.77 |
| 2026-09-30 | 11.42 | 11.44 | 11.63 | 11.37 | +0.26% | 3,244,500 | 37,285,548 | 2.57 |
| 2026-09-29 | 11.48 | 11.41 | 11.63 | 11.31 | -0.17% | 3,344,800 | 38,373,896 | 2.65 |
| 2026-09-28 | 11.68 | 11.43 | 11.85 | 11.34 | -2.89% | 4,112,800 | 47,208,956 | 3.26 |
| 2026-09-24 | 12.20 | 11.77 | 12.21 | 11.71 | -4.00% | 4,459,100 | 52,946,292 | 3.53 |
| 2026-09-23 | 12.27 | 12.26 | 12.38 | 12.03 | -0.08% | 3,693,300 | 45,225,200 | 2.93 |
| 2026-09-22 | 11.84 | 12.27 | 12.33 | 11.80 | +3.37% | 6,040,200 | 73,204,768 | 4.78 |
| 2026-09-21 | 11.76 | 11.87 | 12.31 | 11.76 | +0.17% | 6,299,500 | 75,695,432 | 4.99 |
| 2026-09-18 | 11.94 | 11.85 | 11.97 | 11.60 | -1.17% | 7,624,200 | 89,885,488 | 6.04 |
| 2026-09-17 | 11.15 | 11.99 | 12.35 | 11.15 | +6.20% | 11,536,100 | 136,061,552 | 9.14 |
| 2026-09-16 | 11.26 | 11.29 | 11.45 | 11.13 | +0.27% | 4,914,300 | 55,398,508 | 3.89 |
| 2026-09-15 | 11.07 | 11.26 | 11.44 | 10.80 | +0.90% | 8,729,400 | 96,792,616 | 6.92 |
| 2026-09-14 | 11.63 | 11.16 | 11.78 | 10.87 | -4.70% | 14,622,800 | 162,854,384 | 11.58 |
| 2026-09-11 | 12.29 | 11.71 | 12.42 | 11.58 | -4.17% | 10,548,400 | 125,877,368 | 8.36 |
| 2026-09-10 | 12.18 | 12.22 | 12.39 | 12.01 | +0.66% | 10,657,800 | 130,081,496 | 8.44 |
| 2026-09-09 | 12.19 | 12.14 | 12.73 | 12.09 | -0.49% | 11,594,000 | 143,244,528 | 9.18 |
| 2026-09-08 | 11.74 | 12.20 | 12.38 | 11.61 | +3.92% | 7,450,300 | 89,689,096 | 5.90 |
| 2026-09-07 | 11.17 | 11.74 | 12.00 | 10.88 | +5.58% | 8,466,300 | 98,417,320 | 6.71 |
| 2026-09-04 | 11.13 | 11.12 | 11.30 | 10.93 | +0.36% | 3,401,100 | 37,758,328 | 2.69 |
| 2026-09-03 | 11.13 | 11.08 | 11.28 | 10.81 | +0.73% | 3,920,000 | 43,267,064 | 3.11 |
| 2026-09-02 | 11.07 | 11.00 | 11.14 | 10.83 | -1.17% | 3,287,600 | 36,138,112 | 2.60 |
| 2026-09-01 | 11.09 | 11.13 | 11.38 | 11.01 | -0.09% | 4,518,600 | 50,242,872 | 3.58 |
| 2026-08-31 | 10.27 | 11.14 | 11.19 | 10.26 | +7.43% | 7,410,300 | 80,644,200 | 5.87 |
| 2026-08-28 | 10.35 | 10.37 | 10.74 | 10.31 | +0.19% | 3,388,600 | 35,594,496 | 2.68 |
| 2026-08-27 | 10.10 | 10.35 | 10.47 | 10.05 | +1.97% | 4,340,400 | 44,878,516 | 3.44 |
| 2026-08-26 | 10.22 | 10.15 | 10.34 | 10.00 | -0.68% | 4,676,500 | 47,427,672 | 3.70 |
需要全历史数据与程序化访问？
查看 海波重科 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300517 获取全部历史日线。