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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.13 | 9.21 | 8.92 | 9.19 | +0.22% | 0.87 | 2.80% |
| 2025-12-16 | 9.45 | 9.54 | 9.13 | 9.17 | -3.47% | 1.33 | 4.16% |
| 2025-12-15 | 9.17 | 9.68 | 9.16 | 9.50 | +2.93% | 1.48 | 4.52% |
| 2025-12-12 | 9.31 | 9.38 | 9.22 | 9.23 | -1.49% | 0.90 | 2.81% |
| 2025-12-11 | 9.23 | 9.47 | 9.16 | 9.37 | +1.08% | 1.29 | 3.98% |
| 2025-12-10 | 9.30 | 9.55 | 9.19 | 9.27 | +1.53% | 1.14 | 3.56% |
| 2025-12-09 | 9.25 | 9.30 | 9.13 | 9.13 | -1.83% | 0.62 | 1.97% |
| 2025-12-08 | 9.15 | 9.33 | 9.05 | 9.30 | +1.75% | 1.12 | 3.53% |
| 2025-12-05 | 9.10 | 9.17 | 8.98 | 9.14 | +0.55% | 0.71 | 2.28% |
| 2025-12-04 | 9.20 | 9.33 | 9.07 | 9.09 | -1.30% | 0.82 | 2.60% |
| 2025-12-03 | 9.09 | 9.26 | 9.08 | 9.21 | +1.21% | 1.21 | 3.83% |
| 2025-12-02 | 9.02 | 9.22 | 8.90 | 9.10 | +0.11% | 0.90 | 2.87% |
| 2025-12-01 | 8.93 | 9.35 | 8.93 | 9.09 | +1.00% | 1.34 | 4.26% |
| 2025-11-28 | 8.52 | 9.10 | 8.49 | 9.00 | +5.51% | 2.15 | 7.02% |
| 2025-11-27 | 8.65 | 9.02 | 8.24 | 8.53 | -3.62% | 2.06 | 6.90% |
| 2025-11-26 | 8.87 | 9.07 | 8.75 | 8.85 | -0.11% | 0.62 | 2.02% |
| 2025-11-25 | 8.95 | 9.02 | 8.80 | 8.86 | +0.11% | 0.64 | 2.10% |
| 2025-11-24 | 8.84 | 8.98 | 8.71 | 8.85 | +0.34% | 0.65 | 2.14% |
| 2025-11-21 | 9.22 | 9.42 | 8.80 | 8.82 | -5.47% | 1.53 | 4.89% |
| 2025-11-20 | 9.36 | 9.47 | 9.15 | 9.33 | -0.32% | 1.07 | 3.35% |