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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.56 | 12.73 | 12.43 | 12.71 | +1.60% | 0.49 | 1.33% |
| 2025-05-23 | 12.83 | 12.92 | 12.51 | 12.51 | -2.72% | 0.84 | 2.23% |
| 2025-05-22 | 13.07 | 13.38 | 12.85 | 12.86 | -2.06% | 0.84 | 2.18% |
| 2025-05-21 | 13.28 | 13.29 | 13.01 | 13.13 | -1.20% | 0.65 | 1.69% |
| 2025-05-20 | 13.05 | 13.42 | 12.93 | 13.29 | +1.76% | 0.84 | 2.15% |
| 2025-05-19 | 12.99 | 13.08 | 12.82 | 13.06 | +0.54% | 0.53 | 1.38% |
| 2025-05-16 | 12.88 | 13.14 | 12.88 | 12.99 | +0.08% | 0.45 | 1.17% |
| 2025-05-15 | 13.18 | 13.20 | 12.90 | 12.98 | -2.04% | 0.60 | 1.58% |
| 2025-05-14 | 13.18 | 13.38 | 12.90 | 13.25 | +0.38% | 0.86 | 2.24% |
| 2025-05-13 | 13.43 | 13.54 | 13.17 | 13.20 | -0.90% | 0.86 | 2.18% |
| 2025-05-12 | 13.18 | 13.33 | 13.05 | 13.32 | +2.78% | 0.85 | 2.19% |
| 2025-05-09 | 13.22 | 13.22 | 12.90 | 12.96 | -1.44% | 0.63 | 1.65% |
| 2025-05-08 | 13.00 | 13.26 | 12.88 | 13.15 | +0.92% | 0.84 | 2.18% |
| 2025-05-07 | 13.24 | 13.40 | 12.88 | 13.03 | -0.08% | 0.95 | 2.47% |
| 2025-05-06 | 12.66 | 13.04 | 12.60 | 13.04 | +3.90% | 1.03 | 2.72% |