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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.61 | 8.74 | 8.57 | 8.70 | +0.23% | 1.68 | 5.63% |
| 2025-07-21 | 8.54 | 8.69 | 8.52 | 8.68 | +1.05% | 1.30 | 4.37% |
| 2025-07-18 | 8.59 | 8.65 | 8.52 | 8.59 | +0.23% | 1.30 | 4.38% |
| 2025-07-17 | 8.60 | 8.65 | 8.50 | 8.57 | +0.47% | 1.28 | 4.35% |
| 2025-07-16 | 8.63 | 8.63 | 8.40 | 8.53 | -0.47% | 1.52 | 5.19% |
| 2025-07-15 | 8.77 | 8.82 | 8.40 | 8.57 | -2.28% | 2.03 | 6.85% |
| 2025-07-14 | 8.83 | 8.93 | 8.71 | 8.77 | -1.13% | 1.69 | 5.57% |
| 2025-07-11 | 8.95 | 8.95 | 8.67 | 8.87 | -0.67% | 2.40 | 7.88% |
| 2025-07-10 | 8.89 | 9.03 | 8.79 | 8.93 | -0.56% | 2.88 | 9.38% |
| 2025-07-09 | 8.70 | 9.20 | 8.70 | 8.98 | +3.94% | 5.90 | 19.00% |
| 2025-07-08 | 8.60 | 8.69 | 8.41 | 8.64 | +0.35% | 2.76 | 9.32% |
| 2025-07-07 | 8.06 | 8.97 | 7.95 | 8.61 | +6.03% | 4.93 | 16.89% |
| 2025-07-04 | 8.42 | 8.48 | 8.10 | 8.12 | -4.58% | 3.70 | 13.02% |
| 2025-07-03 | 8.78 | 9.02 | 8.47 | 8.51 | -3.08% | 5.02 | 16.77% |
| 2025-07-02 | 8.87 | 9.48 | 8.69 | 8.78 | +4.65% | 8.93 | 28.56% |
| 2025-07-01 | 8.10 | 8.45 | 7.94 | 8.39 | +3.58% | 4.37 | 15.51% |
| 2025-06-30 | 8.01 | 8.15 | 7.93 | 8.10 | +1.00% | 2.23 | 8.04% |
| 2025-06-27 | 8.12 | 8.15 | 7.96 | 8.02 | -3.02% | 2.91 | 10.48% |
| 2025-06-26 | 7.91 | 8.45 | 7.90 | 8.27 | +3.38% | 4.96 | 17.57% |
| 2025-06-25 | 8.15 | 8.19 | 7.81 | 8.00 | -3.15% | 4.58 | 16.73% |