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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.37 | 9.54 | 9.22 | 9.36 | -0.53% | 0.96 | 2.97% |
| 2025-11-18 | 9.60 | 9.60 | 9.36 | 9.41 | -2.59% | 1.18 | 3.63% |
| 2025-11-17 | 9.51 | 9.75 | 9.39 | 9.66 | +1.58% | 1.36 | 4.13% |
| 2025-11-14 | 9.44 | 9.70 | 9.35 | 9.51 | +0.32% | 0.99 | 3.01% |
| 2025-11-13 | 9.40 | 9.54 | 9.28 | 9.48 | +0.64% | 1.04 | 3.20% |
| 2025-11-12 | 9.56 | 9.64 | 9.37 | 9.42 | -1.26% | 1.16 | 3.54% |
| 2025-11-11 | 9.52 | 9.65 | 9.46 | 9.54 | +0.21% | 0.78 | 2.37% |
| 2025-11-10 | 9.72 | 9.73 | 9.42 | 9.52 | -2.06% | 1.43 | 4.36% |
| 2025-11-07 | 9.80 | 9.87 | 9.69 | 9.72 | -0.61% | 1.30 | 3.87% |
| 2025-11-06 | 9.81 | 9.82 | 9.56 | 9.78 | -0.51% | 1.64 | 4.90% |
| 2025-11-05 | 9.72 | 9.90 | 9.67 | 9.83 | +0.20% | 1.37 | 4.05% |
| 2025-11-04 | 9.84 | 10.02 | 9.70 | 9.81 | -0.71% | 2.02 | 5.94% |
| 2025-11-03 | 9.75 | 9.93 | 9.63 | 9.88 | +2.28% | 2.79 | 8.25% |
| 2025-10-31 | 9.68 | 9.85 | 9.54 | 9.66 | -0.10% | 2.11 | 6.31% |
| 2025-10-30 | 10.06 | 10.10 | 9.61 | 9.67 | -3.49% | 4.08 | 12.16% |
| 2025-10-29 | 9.20 | 10.15 | 9.14 | 10.02 | +9.63% | 5.63 | 16.75% |
| 2025-10-28 | 9.11 | 9.30 | 8.95 | 9.14 | +0.44% | 1.66 | 5.27% |
| 2025-10-27 | 9.19 | 9.35 | 9.03 | 9.10 | -1.09% | 2.18 | 6.92% |
| 2025-10-24 | 9.62 | 9.74 | 9.09 | 9.20 | -2.65% | 3.00 | 9.39% |
| 2025-10-23 | 9.76 | 9.80 | 9.22 | 9.45 | -4.45% | 4.24 | 13.04% |