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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.38 | 8.79 | 8.21 | 8.26 | -8.02% | 7.00 | 24.32% |
| 2025-06-23 | 8.83 | 9.27 | 8.65 | 8.98 | +5.77% | 5.77 | 18.73% |
| 2025-06-20 | 8.99 | 9.28 | 8.49 | 8.49 | -9.00% | 5.92 | 19.54% |
| 2025-06-19 | 8.98 | 9.83 | 8.72 | 9.33 | +3.67% | 8.71 | 26.86% |
| 2025-06-18 | 9.50 | 9.86 | 8.91 | 9.00 | -8.81% | 9.05 | 28.11% |
| 2025-06-17 | 8.35 | 10.24 | 8.35 | 9.87 | +13.97% | 11.05 | 34.83% |
| 2025-06-16 | 8.50 | 9.47 | 8.30 | 8.66 | +9.62% | 9.05 | 29.60% |
| 2025-06-13 | 7.90 | 7.90 | 7.90 | 7.90 | nan% | nan | nan% |
| 2025-06-12 | 7.90 | 7.90 | 7.90 | 7.90 | nan% | nan | nan% |
| 2025-06-11 | 7.90 | 7.90 | 7.90 | 7.90 | nan% | nan | nan% |
| 2025-06-10 | 7.90 | 7.90 | 7.90 | 7.90 | nan% | nan | nan% |
| 2025-06-09 | 7.90 | 7.90 | 7.90 | 7.90 | nan% | nan | nan% |
| 2025-06-06 | 7.90 | 7.95 | 7.81 | 7.90 | +0.38% | 1.65 | 6.08% |
| 2025-06-05 | 8.09 | 8.23 | 7.75 | 7.87 | -4.14% | 3.92 | 14.24% |
| 2025-06-04 | 8.05 | 8.41 | 7.94 | 8.21 | +2.37% | 4.22 | 14.95% |
| 2025-06-03 | 7.89 | 8.18 | 7.81 | 8.02 | +0.25% | 3.37 | 12.20% |
| 2025-05-30 | 7.70 | 8.21 | 7.58 | 8.00 | +2.30% | 4.35 | 15.89% |
| 2025-05-29 | 7.81 | 7.93 | 7.73 | 7.82 | -1.64% | 3.26 | 12.10% |
| 2025-05-28 | 7.45 | 8.07 | 7.30 | 7.95 | +5.58% | 5.04 | 18.95% |
| 2025-05-27 | 7.61 | 7.72 | 7.47 | 7.53 | -1.70% | 2.33 | 8.97% |