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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.66 | 8.85 | 8.65 | 8.83 | +1.15% | 1.51 | 5.01% |
| 2025-09-15 | 8.70 | 8.79 | 8.51 | 8.73 | -0.23% | 1.57 | 5.28% |
| 2025-09-12 | 8.61 | 8.92 | 8.60 | 8.75 | +1.63% | 2.59 | 8.53% |
| 2025-09-11 | 8.53 | 8.62 | 8.45 | 8.61 | -0.35% | 1.64 | 5.56% |
| 2025-09-10 | 8.56 | 8.71 | 8.46 | 8.64 | +1.17% | 2.22 | 7.49% |
| 2025-09-09 | 8.62 | 8.70 | 8.43 | 8.54 | -0.47% | 2.07 | 7.02% |
| 2025-09-08 | 8.07 | 8.65 | 8.05 | 8.58 | +5.93% | 3.83 | 13.11% |
| 2025-09-05 | 8.01 | 8.19 | 7.88 | 8.10 | +1.00% | 1.20 | 4.36% |
| 2025-09-04 | 8.00 | 8.07 | 7.93 | 8.02 | +0.25% | 0.88 | 3.20% |
| 2025-09-03 | 8.23 | 8.29 | 7.99 | 8.00 | -2.91% | 1.35 | 4.84% |
| 2025-09-02 | 8.27 | 8.39 | 8.18 | 8.24 | -0.36% | 1.52 | 5.33% |
| 2025-09-01 | 8.20 | 8.35 | 8.09 | 8.27 | +0.24% | 1.73 | 6.10% |
| 2025-08-29 | 8.54 | 8.62 | 8.20 | 8.25 | -4.95% | 3.38 | 11.79% |
| 2025-08-28 | 8.11 | 8.68 | 8.11 | 8.68 | +6.90% | 4.30 | 14.58% |
| 2025-08-27 | 8.50 | 8.50 | 8.10 | 8.12 | -4.36% | 2.29 | 8.04% |
| 2025-08-26 | 8.48 | 8.55 | 8.37 | 8.49 | +0.24% | 1.44 | 4.94% |
| 2025-08-25 | 8.55 | 8.59 | 8.42 | 8.47 | -0.70% | 1.85 | 6.32% |
| 2025-08-22 | 8.59 | 8.64 | 8.43 | 8.53 | -0.23% | 1.81 | 6.18% |
| 2025-08-21 | 8.33 | 8.73 | 8.33 | 8.55 | +2.64% | 3.56 | 12.07% |
| 2025-08-20 | 8.30 | 8.43 | 8.23 | 8.33 | +0.73% | 1.46 | 5.09% |