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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.33 | 8.42 | 8.21 | 8.27 | -0.60% | 1.17 | 4.09% |
| 2025-08-18 | 8.20 | 8.36 | 8.18 | 8.32 | +1.34% | 1.47 | 5.13% |
| 2025-08-15 | 8.17 | 8.34 | 8.15 | 8.21 | +0.24% | 1.14 | 4.02% |
| 2025-08-14 | 8.30 | 8.38 | 8.15 | 8.19 | -1.44% | 1.95 | 6.87% |
| 2025-08-13 | 8.29 | 8.40 | 8.21 | 8.31 | +0.24% | 1.12 | 3.91% |
| 2025-08-12 | 8.56 | 8.58 | 8.28 | 8.29 | -3.49% | 2.11 | 7.33% |
| 2025-08-11 | 8.48 | 8.65 | 8.45 | 8.59 | +0.94% | 1.31 | 4.43% |
| 2025-08-08 | 8.43 | 8.53 | 8.39 | 8.51 | +0.59% | 1.27 | 4.35% |
| 2025-08-07 | 8.53 | 8.56 | 8.35 | 8.46 | -0.82% | 1.30 | 4.44% |
| 2025-08-06 | 8.57 | 8.67 | 8.50 | 8.53 | -0.58% | 1.33 | 4.51% |
| 2025-08-05 | 8.41 | 8.58 | 8.34 | 8.58 | +2.02% | 1.32 | 4.51% |
| 2025-08-04 | 8.25 | 8.50 | 8.13 | 8.41 | -0.12% | 1.01 | 3.50% |
| 2025-08-01 | 8.48 | 8.49 | 8.31 | 8.42 | +0.48% | 1.00 | 3.46% |
| 2025-07-31 | 8.70 | 8.72 | 8.34 | 8.38 | -4.88% | 2.48 | 8.46% |
| 2025-07-30 | 8.47 | 8.90 | 8.45 | 8.81 | +3.89% | 3.86 | 12.83% |
| 2025-07-29 | 8.35 | 8.60 | 8.30 | 8.48 | +1.56% | 1.73 | 5.96% |
| 2025-07-28 | 8.28 | 8.42 | 8.25 | 8.35 | +0.72% | 0.97 | 3.36% |
| 2025-07-25 | 8.38 | 8.43 | 8.28 | 8.29 | -1.07% | 1.20 | 4.19% |
| 2025-07-24 | 8.36 | 8.44 | 8.28 | 8.38 | +0.24% | 1.25 | 4.35% |
| 2025-07-23 | 8.71 | 8.71 | 8.34 | 8.36 | -3.91% | 1.99 | 6.83% |