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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.22 | 13.46 | 13.03 | 13.45 | +1.43% | 1.25 | 3.21% |
| 2025-07-21 | 13.16 | 13.28 | 13.10 | 13.26 | +0.68% | 0.70 | 1.79% |
| 2025-07-18 | 13.18 | 13.29 | 13.06 | 13.17 | -0.08% | 0.66 | 1.71% |
| 2025-07-17 | 13.14 | 13.23 | 13.08 | 13.18 | 0.00% | 0.63 | 1.64% |
| 2025-07-16 | 13.02 | 13.40 | 12.92 | 13.18 | +1.23% | 1.10 | 2.85% |
| 2025-07-15 | 13.19 | 13.19 | 12.83 | 13.02 | -1.29% | 0.83 | 2.16% |
| 2025-07-14 | 13.12 | 13.25 | 12.99 | 13.19 | +0.53% | 0.76 | 1.96% |
| 2025-07-11 | 13.05 | 13.36 | 12.95 | 13.12 | +0.92% | 1.35 | 3.48% |
| 2025-07-10 | 12.89 | 13.02 | 12.81 | 13.00 | +0.85% | 0.58 | 1.54% |
| 2025-07-09 | 12.96 | 13.08 | 12.84 | 12.89 | -0.54% | 0.57 | 1.50% |
| 2025-07-08 | 12.83 | 13.03 | 12.79 | 12.96 | +1.01% | 0.66 | 1.75% |
| 2025-07-07 | 12.76 | 12.85 | 12.70 | 12.83 | +0.31% | 0.39 | 1.03% |
| 2025-07-04 | 13.16 | 13.17 | 12.78 | 12.79 | -2.07% | 0.80 | 2.12% |
| 2025-07-03 | 12.91 | 13.10 | 12.80 | 13.06 | +1.79% | 1.12 | 2.94% |
| 2025-07-02 | 12.75 | 12.93 | 12.65 | 12.83 | +0.55% | 0.68 | 1.81% |
| 2025-07-01 | 12.82 | 12.83 | 12.62 | 12.76 | -0.55% | 0.56 | 1.51% |
| 2025-06-30 | 12.68 | 12.84 | 12.60 | 12.83 | +1.42% | 0.73 | 1.94% |
| 2025-06-27 | 12.69 | 12.78 | 12.61 | 12.65 | -0.08% | 0.61 | 1.63% |
| 2025-06-26 | 12.84 | 12.89 | 12.65 | 12.66 | -1.40% | 0.90 | 2.39% |
| 2025-06-25 | 12.57 | 13.18 | 12.54 | 12.84 | +2.39% | 1.19 | 3.17% |