海默科技 sz.300084
12.97
+2.94%
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 | 12.61 | 13.10 | 12.61 | 12.97 | +2.94% | 2.35 | 5.11% |
| 2026-05-21 | 12.93 | 13.08 | 12.32 | 12.60 | -2.93% | 2.14 | 4.68% |
| 2026-05-20 | 13.00 | 13.00 | 12.65 | 12.98 | -0.15% | 2.25 | 4.92% |
| 2026-05-19 | 12.65 | 13.06 | 12.53 | 13.00 | +2.28% | 2.05 | 4.45% |
| 2026-05-18 | 12.87 | 13.10 | 12.51 | 12.71 | -1.17% | 2.43 | 5.34% |
| 2026-05-15 | 13.08 | 13.35 | 12.63 | 12.86 | -2.80% | 3.47 | 7.55% |
| 2026-05-14 | 13.59 | 13.95 | 12.98 | 13.23 | -2.65% | 3.75 | 7.93% |
| 2026-05-13 | 13.09 | 13.79 | 12.80 | 13.59 | +2.88% | 4.47 | 9.35% |
| 2026-05-12 | 12.70 | 13.37 | 12.70 | 13.21 | +4.34% | 4.56 | 9.73% |
| 2026-05-11 | 12.19 | 12.77 | 12.16 | 12.66 | +4.37% | 3.77 | 8.39% |
| 2026-05-08 | 12.03 | 12.28 | 11.74 | 12.13 | +1.08% | 2.46 | 5.70% |
| 2026-05-07 | 11.95 | 12.19 | 11.88 | 12.00 | +0.50% | 2.08 | 4.85% |
| 2026-05-06 | 11.80 | 12.07 | 11.66 | 11.94 | +1.10% | 2.13 | 5.00% |
| 2026-04-30 | 11.43 | 12.05 | 11.39 | 11.81 | +3.42% | 2.82 | 6.72% |
| 2026-04-29 | 11.25 | 11.70 | 11.21 | 11.42 | +0.71% | 1.74 | 4.26% |
| 2026-04-28 | 11.23 | 11.47 | 11.17 | 11.34 | +0.18% | 1.38 | 3.53% |
| 2026-04-27 | 11.39 | 11.48 | 11.13 | 11.32 | -1.05% | 1.40 | 3.59% |
| 2026-04-24 | 11.45 | 11.53 | 11.18 | 11.44 | -0.17% | 1.70 | 4.31% |
| 2026-04-23 | 11.38 | 11.60 | 11.22 | 11.46 | +1.78% | 2.33 | 5.90% |
| 2026-04-22 | 11.19 | 11.35 | 11.13 | 11.26 | +0.45% | 1.16 | 2.99% |