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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.09 | 11.28 | 10.95 | 11.21 | +0.63% | 1.35 | 3.51% |
| 2026-04-20 | 11.26 | 11.46 | 11.06 | 11.14 | -0.80% | 1.93 | 4.97% |
| 2026-04-17 | 10.91 | 11.28 | 10.75 | 11.23 | +2.65% | 2.15 | 5.63% |
| 2026-04-16 | 10.64 | 10.99 | 10.64 | 10.94 | +3.21% | 2.13 | 5.68% |
| 2026-04-15 | 10.79 | 10.97 | 10.51 | 10.60 | -1.40% | 1.65 | 4.44% |
| 2026-04-14 | 10.39 | 10.76 | 10.23 | 10.75 | +3.17% | 2.38 | 6.51% |
| 2026-04-13 | 10.36 | 10.48 | 10.02 | 10.42 | +1.96% | 1.56 | 4.37% |
| 2026-04-10 | 10.37 | 10.44 | 10.19 | 10.22 | -1.35% | 1.51 | 4.25% |
| 2026-04-09 | 10.63 | 10.71 | 10.33 | 10.36 | -2.63% | 1.55 | 4.29% |
| 2026-04-08 | 10.34 | 10.79 | 10.20 | 10.64 | +3.00% | 2.01 | 5.51% |
| 2026-04-07 | 10.41 | 10.50 | 10.17 | 10.33 | -0.67% | 1.32 | 3.68% |
| 2026-04-03 | 11.00 | 11.19 | 10.30 | 10.40 | -4.59% | 2.33 | 6.41% |
| 2026-04-02 | 10.90 | 11.20 | 10.86 | 10.90 | -1.80% | 2.23 | 5.85% |
| 2026-04-01 | 10.89 | 11.25 | 10.75 | 11.10 | +2.97% | 2.17 | 5.71% |
| 2026-03-31 | 11.08 | 11.10 | 10.67 | 10.78 | -1.73% | 2.11 | 5.61% |
| 2026-03-30 | 11.31 | 11.40 | 10.78 | 10.97 | -2.66% | 3.04 | 8.00% |
| 2026-03-27 | 10.49 | 11.53 | 10.49 | 11.27 | +5.62% | 4.58 | 11.84% |
| 2026-03-26 | 10.52 | 10.98 | 10.45 | 10.67 | +1.14% | 2.68 | 7.19% |
| 2026-03-25 | 10.10 | 10.57 | 10.01 | 10.55 | +3.23% | 2.20 | 6.11% |
| 2026-03-24 | 10.16 | 10.24 | 9.88 | 10.22 | +1.49% | 2.31 | 6.65% |