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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.27 | 10.60 | 9.98 | 10.07 | -4.28% | 3.21 | 9.03% |
| 2026-03-20 | 11.34 | 11.45 | 10.51 | 10.52 | -7.88% | 5.42 | 14.45% |
| 2026-03-19 | 11.98 | 12.30 | 11.40 | 11.42 | -0.87% | 7.41 | 18.30% |
| 2026-03-18 | 11.10 | 11.60 | 11.01 | 11.52 | +2.22% | 4.13 | 10.54% |
| 2026-03-17 | 11.14 | 11.62 | 11.10 | 11.27 | -0.62% | 4.20 | 10.78% |
| 2026-03-16 | 10.99 | 11.79 | 10.94 | 11.34 | +5.00% | 6.40 | 16.30% |
| 2026-03-13 | 11.26 | 11.38 | 10.74 | 10.80 | -2.44% | 4.26 | 11.14% |
| 2026-03-12 | 11.72 | 11.78 | 11.03 | 11.07 | -4.40% | 5.83 | 14.92% |
| 2026-03-11 | 11.54 | 11.64 | 11.30 | 11.58 | -0.17% | 5.71 | 14.41% |
| 2026-03-10 | 11.15 | 11.88 | 11.03 | 11.60 | -2.85% | 8.67 | 21.76% |
| 2026-03-09 | 12.91 | 13.44 | 11.89 | 11.94 | +0.51% | 12.53 | 28.51% |
| 2026-03-06 | 12.15 | 12.36 | 11.71 | 11.88 | -6.24% | 8.08 | 19.61% |
| 2026-03-05 | 12.81 | 13.08 | 12.19 | 12.67 | +0.96% | 11.94 | 27.50% |
| 2026-03-04 | 13.83 | 13.89 | 11.77 | 12.55 | -11.50% | 13.20 | 30.37% |
| 2026-03-03 | 13.42 | 15.88 | 13.01 | 14.18 | +5.43% | 24.14 | 47.82% |
| 2026-03-02 | 11.67 | 13.45 | 11.26 | 13.45 | +19.98% | 14.11 | 33.32% |
| 2026-02-27 | 11.04 | 11.26 | 10.99 | 11.21 | +1.17% | 1.43 | 3.73% |
| 2026-02-26 | 11.37 | 11.42 | 11.06 | 11.08 | -2.12% | 1.95 | 5.05% |
| 2026-02-25 | 11.35 | 11.62 | 11.25 | 11.32 | -0.53% | 3.24 | 8.21% |
| 2026-02-24 | 11.05 | 11.66 | 11.05 | 11.38 | +4.02% | 3.73 | 9.39% |