火星人 sz.300894
10.03
-2.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.29 | 10.39 | 9.96 | 10.03 | -2.53% | 0.66 | 2.23% |
| 2026-05-21 | 10.44 | 10.78 | 10.23 | 10.29 | -1.15% | 0.60 | 1.92% |
| 2026-05-20 | 10.45 | 10.48 | 10.23 | 10.41 | -1.61% | 0.50 | 1.65% |
| 2026-05-19 | 10.15 | 10.84 | 10.15 | 10.58 | +4.03% | 0.84 | 2.72% |
| 2026-05-18 | 10.17 | 10.23 | 9.96 | 10.17 | -0.78% | 0.39 | 1.31% |
| 2026-05-15 | 10.36 | 10.42 | 10.15 | 10.25 | +0.59% | 0.39 | 1.31% |
| 2026-05-14 | 10.40 | 10.45 | 10.18 | 10.19 | -1.55% | 0.47 | 1.55% |
| 2026-05-13 | 10.40 | 10.47 | 10.32 | 10.35 | -0.67% | 0.33 | 1.07% |
| 2026-05-12 | 10.71 | 10.78 | 10.41 | 10.42 | -2.71% | 0.42 | 1.34% |
| 2026-05-11 | 10.62 | 10.77 | 10.55 | 10.71 | +1.04% | 0.39 | 1.25% |
| 2026-05-08 | 10.45 | 10.63 | 10.42 | 10.60 | +1.53% | 0.45 | 1.44% |
| 2026-05-07 | 10.35 | 10.66 | 10.35 | 10.44 | +0.87% | 0.48 | 1.54% |
| 2026-05-06 | 10.50 | 10.58 | 10.30 | 10.35 | -1.05% | 0.48 | 1.57% |
| 2026-04-30 | 10.36 | 10.56 | 10.33 | 10.46 | +0.58% | 0.34 | 1.10% |
| 2026-04-29 | 10.32 | 10.54 | 10.31 | 10.40 | -0.29% | 0.47 | 1.54% |
| 2026-04-28 | 10.26 | 10.60 | 10.23 | 10.43 | +0.68% | 0.72 | 2.34% |
| 2026-04-27 | 10.11 | 10.38 | 10.00 | 10.36 | +2.47% | 0.58 | 1.92% |
| 2026-04-24 | 10.00 | 10.31 | 9.98 | 10.11 | +0.70% | 0.58 | 1.96% |
| 2026-04-23 | 9.80 | 10.35 | 9.78 | 10.04 | +2.03% | 0.70 | 2.37% |
| 2026-04-22 | 9.99 | 9.99 | 9.76 | 9.84 | -1.40% | 0.42 | 1.44% |