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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.35 | 12.54 | 12.31 | 12.54 | +1.87% | 0.69 | 1.88% |
| 2025-06-23 | 11.99 | 12.31 | 11.88 | 12.31 | +2.07% | 0.54 | 1.51% |
| 2025-06-20 | 12.06 | 12.18 | 12.01 | 12.06 | 0.00% | 0.42 | 1.18% |
| 2025-06-19 | 12.26 | 12.39 | 12.03 | 12.06 | -1.79% | 0.62 | 1.72% |
| 2025-06-18 | 12.38 | 12.44 | 12.19 | 12.28 | -1.37% | 0.50 | 1.39% |
| 2025-06-17 | 12.49 | 12.56 | 12.32 | 12.45 | -0.08% | 0.57 | 1.56% |
| 2025-06-16 | 12.26 | 12.56 | 12.22 | 12.46 | +1.14% | 0.62 | 1.69% |
| 2025-06-13 | 12.70 | 12.75 | 12.30 | 12.32 | -4.12% | 1.27 | 3.46% |
| 2025-06-12 | 13.01 | 13.03 | 12.73 | 12.85 | -1.31% | 0.88 | 2.32% |
| 2025-06-11 | 13.04 | 13.18 | 12.98 | 13.02 | -0.69% | 0.80 | 2.09% |
| 2025-06-10 | 13.23 | 13.35 | 12.85 | 13.11 | -0.83% | 1.01 | 2.61% |
| 2025-06-09 | 13.08 | 13.35 | 13.00 | 13.22 | +0.99% | 1.05 | 2.71% |
| 2025-06-06 | 13.05 | 13.18 | 12.91 | 13.09 | -0.30% | 0.80 | 2.11% |
| 2025-06-05 | 12.87 | 13.50 | 12.87 | 13.13 | +2.02% | 1.77 | 4.56% |
| 2025-06-04 | 12.50 | 13.25 | 12.47 | 12.87 | +3.12% | 1.42 | 3.75% |
| 2025-06-03 | 12.44 | 12.63 | 12.38 | 12.48 | +0.08% | 0.60 | 1.64% |
| 2025-05-30 | 12.71 | 12.71 | 12.43 | 12.47 | -1.89% | 0.53 | 1.44% |
| 2025-05-29 | 12.47 | 12.74 | 12.47 | 12.71 | +1.92% | 0.54 | 1.46% |
| 2025-05-28 | 12.61 | 12.73 | 12.36 | 12.47 | -1.34% | 0.50 | 1.36% |
| 2025-05-27 | 12.71 | 12.71 | 12.52 | 12.64 | -0.55% | 0.42 | 1.12% |