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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.55 | 7.81 | 7.33 | 7.66 | -2.05% | 3.05 | 11.64% |
| 2025-05-23 | 8.09 | 8.37 | 7.53 | 7.82 | -5.44% | 5.65 | 20.70% |
| 2025-05-22 | 7.77 | 8.58 | 7.63 | 8.27 | +4.42% | 6.17 | 21.96% |
| 2025-05-21 | 7.62 | 7.96 | 7.43 | 7.92 | +4.62% | 4.62 | 17.52% |
| 2025-05-20 | 7.25 | 7.62 | 7.19 | 7.57 | +4.41% | 3.85 | 14.92% |
| 2025-05-19 | 7.37 | 7.43 | 7.06 | 7.25 | -0.82% | 1.82 | 7.30% |
| 2025-05-16 | 7.00 | 7.45 | 7.00 | 7.31 | +3.84% | 3.41 | 13.49% |
| 2025-05-15 | 7.12 | 7.19 | 7.00 | 7.04 | -1.68% | 1.57 | 6.46% |
| 2025-05-14 | 7.17 | 7.29 | 7.12 | 7.16 | -0.69% | 1.73 | 7.00% |
| 2025-05-13 | 7.29 | 7.53 | 7.17 | 7.21 | +0.14% | 2.11 | 8.40% |
| 2025-05-12 | 7.27 | 7.30 | 7.11 | 7.20 | +1.27% | 2.15 | 8.63% |
| 2025-05-09 | 7.36 | 7.40 | 7.10 | 7.11 | -3.27% | 2.22 | 8.98% |
| 2025-05-08 | 7.24 | 7.50 | 7.14 | 7.35 | +0.96% | 3.56 | 14.03% |
| 2025-05-07 | 7.20 | 7.55 | 7.01 | 7.28 | +3.12% | 4.58 | 18.40% |
| 2025-05-06 | 6.81 | 7.06 | 6.81 | 7.06 | +4.28% | 2.19 | 9.08% |