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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.85 | 10.15 | 9.82 | 9.98 | +1.11% | 0.44 | 1.52% |
| 2026-04-20 | 9.91 | 9.99 | 9.82 | 9.87 | -0.50% | 0.30 | 1.01% |
| 2026-04-17 | 10.18 | 10.18 | 9.86 | 9.92 | -2.75% | 0.43 | 1.46% |
| 2026-04-16 | 10.02 | 10.23 | 9.94 | 10.20 | +2.20% | 0.40 | 1.36% |
| 2026-04-15 | 10.11 | 10.13 | 9.96 | 9.98 | -1.19% | 0.29 | 0.98% |
| 2026-04-14 | 10.05 | 10.13 | 9.90 | 10.10 | +1.10% | 0.36 | 1.22% |
| 2026-04-13 | 9.88 | 10.13 | 9.86 | 9.99 | +0.20% | 0.32 | 1.10% |
| 2026-04-10 | 9.88 | 10.09 | 9.85 | 9.97 | +1.53% | 0.38 | 1.30% |
| 2026-04-09 | 10.05 | 10.11 | 9.82 | 9.82 | -3.35% | 0.42 | 1.45% |
| 2026-04-08 | 9.94 | 10.16 | 9.90 | 10.16 | +3.57% | 0.39 | 1.31% |
| 2026-04-07 | 9.84 | 9.88 | 9.71 | 9.81 | +0.72% | 0.26 | 0.91% |
| 2026-04-03 | 10.10 | 10.16 | 9.73 | 9.74 | -3.47% | 0.39 | 1.33% |
| 2026-04-02 | 10.42 | 10.47 | 10.03 | 10.09 | -3.17% | 0.42 | 1.41% |
| 2026-04-01 | 10.56 | 10.57 | 10.34 | 10.42 | +0.97% | 0.34 | 1.12% |
| 2026-03-31 | 10.53 | 10.68 | 10.32 | 10.32 | -1.99% | 0.41 | 1.33% |
| 2026-03-30 | 10.46 | 10.60 | 10.34 | 10.53 | -1.50% | 0.40 | 1.30% |
| 2026-03-27 | 10.31 | 10.90 | 10.17 | 10.69 | +2.99% | 0.63 | 2.03% |
| 2026-03-26 | 10.66 | 10.82 | 10.36 | 10.38 | -3.26% | 0.48 | 1.54% |
| 2026-03-25 | 10.75 | 10.90 | 10.65 | 10.73 | -0.65% | 0.49 | 1.53% |
| 2026-03-24 | 10.81 | 10.98 | 10.54 | 10.80 | +0.37% | 0.68 | 2.15% |