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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.51 | 11.20 | 10.37 | 10.76 | +2.28% | 1.00 | 3.14% |
| 2026-03-20 | 10.93 | 10.99 | 10.51 | 10.52 | -3.66% | 0.53 | 1.68% |
| 2026-03-19 | 11.18 | 11.31 | 10.88 | 10.92 | -2.85% | 0.41 | 1.26% |
| 2026-03-18 | 11.09 | 11.25 | 11.03 | 11.24 | +1.44% | 0.33 | 1.00% |
| 2026-03-17 | 11.24 | 11.38 | 11.08 | 11.08 | -1.77% | 0.41 | 1.25% |
| 2026-03-16 | 11.32 | 11.45 | 11.18 | 11.28 | -1.74% | 0.58 | 1.74% |
| 2026-03-13 | 11.16 | 11.80 | 11.08 | 11.48 | +2.68% | 1.14 | 3.36% |
| 2026-03-12 | 11.18 | 11.55 | 11.15 | 11.18 | -0.27% | 0.39 | 1.18% |
| 2026-03-11 | 11.21 | 11.36 | 11.14 | 11.21 | -0.09% | 0.33 | 0.99% |
| 2026-03-10 | 11.15 | 11.22 | 11.06 | 11.22 | +1.45% | 0.29 | 0.88% |
| 2026-03-09 | 10.98 | 11.08 | 10.81 | 11.06 | -0.81% | 0.27 | 0.83% |
| 2026-03-06 | 10.88 | 11.16 | 10.85 | 11.15 | +2.29% | 0.29 | 0.90% |
| 2026-03-05 | 11.03 | 11.08 | 10.86 | 10.90 | +0.83% | 0.32 | 1.00% |
| 2026-03-04 | 10.74 | 10.99 | 10.72 | 10.81 | -0.37% | 0.38 | 1.19% |
| 2026-03-03 | 11.23 | 11.39 | 10.84 | 10.85 | -3.30% | 0.64 | 1.98% |
| 2026-03-02 | 11.40 | 11.55 | 11.15 | 11.22 | -3.61% | 0.58 | 1.74% |
| 2026-02-27 | 11.56 | 11.71 | 11.51 | 11.64 | +0.17% | 0.38 | 1.11% |
| 2026-02-26 | 11.87 | 11.89 | 11.61 | 11.62 | -2.11% | 0.46 | 1.33% |
| 2026-02-25 | 11.98 | 12.03 | 11.82 | 11.87 | -0.42% | 0.47 | 1.35% |
| 2026-02-24 | 11.83 | 12.00 | 11.76 | 11.92 | +1.97% | 0.50 | 1.43% |