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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.60 | 10.89 | 10.50 | 10.67 | -1.20% | 2.98 | 8.07% |
| 2026-01-15 | 10.75 | 10.96 | 10.51 | 10.80 | -0.18% | 2.96 | 7.98% |
| 2026-01-14 | 10.32 | 11.10 | 10.27 | 10.82 | +4.64% | 5.08 | 13.67% |
| 2026-01-13 | 10.32 | 10.66 | 10.18 | 10.34 | +0.68% | 3.31 | 9.22% |
| 2026-01-12 | 10.41 | 10.49 | 10.15 | 10.27 | -2.38% | 2.22 | 6.27% |
| 2026-01-09 | 10.24 | 10.57 | 10.22 | 10.52 | +3.14% | 2.23 | 6.20% |
| 2026-01-08 | 10.15 | 10.30 | 10.12 | 10.20 | -0.10% | 1.69 | 4.80% |
| 2026-01-07 | 10.45 | 10.45 | 10.13 | 10.21 | -2.58% | 2.50 | 7.10% |
| 2026-01-06 | 10.44 | 10.75 | 10.32 | 10.48 | +0.38% | 2.85 | 7.92% |
| 2026-01-05 | 10.21 | 10.66 | 10.21 | 10.44 | +4.50% | 4.00 | 11.11% |
| 2025-12-31 | 9.64 | 10.12 | 9.60 | 9.99 | +3.74% | 2.36 | 6.89% |
| 2025-12-30 | 9.66 | 9.77 | 9.58 | 9.63 | 0.00% | 1.06 | 3.19% |
| 2025-12-29 | 9.76 | 9.78 | 9.56 | 9.63 | -1.13% | 1.26 | 3.79% |
| 2025-12-26 | 9.90 | 9.94 | 9.62 | 9.74 | -1.62% | 1.67 | 4.94% |
| 2025-12-25 | 9.85 | 9.90 | 9.77 | 9.90 | +1.02% | 1.26 | 3.72% |
| 2025-12-24 | 9.57 | 9.89 | 9.52 | 9.80 | +2.30% | 1.52 | 4.52% |
| 2025-12-23 | 9.51 | 9.64 | 9.50 | 9.58 | +0.42% | 0.83 | 2.52% |
| 2025-12-22 | 9.59 | 9.66 | 9.50 | 9.54 | -0.42% | 0.92 | 2.79% |
| 2025-12-19 | 9.26 | 9.62 | 9.23 | 9.58 | +3.46% | 1.57 | 4.79% |
| 2025-12-18 | 9.17 | 9.37 | 9.10 | 9.26 | +0.76% | 0.83 | 2.61% |