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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.78 | 11.13 | 10.70 | 10.94 | +0.83% | 1.87 | 4.91% |
| 2026-02-12 | 10.75 | 11.08 | 10.65 | 10.85 | +1.21% | 1.72 | 4.56% |
| 2026-02-11 | 10.80 | 10.89 | 10.70 | 10.72 | -0.92% | 0.97 | 2.59% |
| 2026-02-10 | 11.00 | 11.15 | 10.78 | 10.82 | -1.81% | 1.31 | 3.45% |
| 2026-02-09 | 10.90 | 11.10 | 10.75 | 11.02 | +1.66% | 2.02 | 5.36% |
| 2026-02-06 | 10.70 | 11.04 | 10.56 | 10.84 | +0.84% | 1.56 | 4.13% |
| 2026-02-05 | 10.86 | 11.18 | 10.73 | 10.75 | -2.89% | 1.49 | 3.96% |
| 2026-02-04 | 10.90 | 11.30 | 10.81 | 11.07 | +1.84% | 2.45 | 6.37% |
| 2026-02-03 | 10.90 | 10.96 | 10.73 | 10.87 | +0.46% | 1.47 | 3.93% |
| 2026-02-02 | 10.80 | 11.23 | 10.75 | 10.82 | -2.79% | 1.93 | 5.09% |
| 2026-01-30 | 11.07 | 11.35 | 10.72 | 11.13 | 0.00% | 3.31 | 8.69% |
| 2026-01-29 | 11.20 | 11.43 | 11.03 | 11.13 | -1.33% | 3.17 | 8.19% |
| 2026-01-28 | 11.47 | 11.64 | 11.18 | 11.28 | -0.97% | 3.53 | 8.99% |
| 2026-01-27 | 11.12 | 11.50 | 10.99 | 11.39 | +1.70% | 3.17 | 8.13% |
| 2026-01-26 | 11.07 | 11.50 | 11.01 | 11.20 | +1.36% | 3.07 | 7.88% |
| 2026-01-23 | 10.66 | 11.09 | 10.57 | 11.05 | +2.50% | 2.47 | 6.55% |
| 2026-01-22 | 10.26 | 10.85 | 10.24 | 10.78 | +4.86% | 3.20 | 8.64% |
| 2026-01-21 | 10.15 | 10.30 | 10.01 | 10.28 | +0.78% | 1.28 | 3.62% |
| 2026-01-20 | 10.42 | 10.45 | 10.11 | 10.20 | -1.73% | 1.68 | 4.76% |
| 2026-01-19 | 10.64 | 10.75 | 10.32 | 10.38 | -2.72% | 2.62 | 7.26% |