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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.58 | 10.10 | 9.46 | 9.89 | +3.02% | 6.66 | 19.74% |
| 2025-10-21 | 9.38 | 9.62 | 9.11 | 9.60 | +3.45% | 4.03 | 12.41% |
| 2025-10-20 | 9.06 | 9.31 | 8.91 | 9.28 | +3.57% | 1.40 | 4.49% |
| 2025-10-17 | 9.17 | 9.18 | 8.93 | 8.96 | -2.61% | 1.24 | 3.98% |
| 2025-10-16 | 9.34 | 9.39 | 9.11 | 9.20 | -1.81% | 1.49 | 4.68% |
| 2025-10-15 | 9.34 | 9.47 | 9.20 | 9.37 | +0.43% | 1.12 | 3.47% |
| 2025-10-14 | 9.65 | 9.65 | 9.28 | 9.33 | -1.48% | 1.82 | 5.58% |
| 2025-10-13 | 9.00 | 9.60 | 8.97 | 9.47 | +0.42% | 2.12 | 6.57% |
| 2025-10-10 | 9.28 | 9.50 | 9.25 | 9.43 | +1.18% | 1.67 | 5.17% |
| 2025-10-09 | 9.16 | 9.44 | 9.06 | 9.32 | +2.08% | 2.08 | 6.49% |
| 2025-09-30 | 9.09 | 9.14 | 9.01 | 9.13 | +0.66% | 1.30 | 4.17% |
| 2025-09-29 | 8.83 | 9.16 | 8.77 | 9.07 | +3.54% | 1.99 | 6.40% |
| 2025-09-26 | 9.05 | 9.05 | 8.73 | 8.76 | -3.20% | 2.02 | 6.59% |
| 2025-09-25 | 9.30 | 9.32 | 9.03 | 9.05 | -3.21% | 2.40 | 7.61% |
| 2025-09-24 | 9.23 | 9.39 | 9.15 | 9.35 | +0.86% | 2.39 | 7.46% |
| 2025-09-23 | 9.28 | 9.39 | 9.07 | 9.27 | -0.75% | 2.88 | 9.05% |
| 2025-09-22 | 9.04 | 9.35 | 8.80 | 9.34 | +2.75% | 3.41 | 10.74% |
| 2025-09-19 | 8.83 | 9.25 | 8.76 | 9.09 | +3.41% | 3.30 | 10.59% |
| 2025-09-18 | 8.70 | 9.08 | 8.68 | 8.79 | +0.57% | 2.61 | 8.54% |
| 2025-09-17 | 8.80 | 8.90 | 8.72 | 8.74 | -1.02% | 1.25 | 4.11% |