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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.73 | 11.89 | 11.69 | 11.69 | -0.26% | 0.32 | 0.91% |
| 2026-02-12 | 11.95 | 11.96 | 11.71 | 11.72 | -1.51% | 0.42 | 1.22% |
| 2026-02-11 | 11.88 | 12.00 | 11.85 | 11.90 | -0.34% | 0.33 | 0.95% |
| 2026-02-10 | 12.02 | 12.07 | 11.85 | 11.94 | -0.91% | 0.53 | 1.50% |
| 2026-02-09 | 11.75 | 12.15 | 11.70 | 12.05 | +3.26% | 0.77 | 2.19% |
| 2026-02-06 | 11.60 | 11.76 | 11.56 | 11.67 | -0.17% | 0.38 | 1.10% |
| 2026-02-05 | 11.65 | 11.79 | 11.58 | 11.69 | -0.09% | 0.31 | 0.91% |
| 2026-02-04 | 11.53 | 11.74 | 11.45 | 11.70 | +1.30% | 0.41 | 1.19% |
| 2026-02-03 | 11.50 | 11.62 | 11.37 | 11.55 | +0.79% | 0.57 | 1.68% |
| 2026-02-02 | 11.58 | 11.79 | 11.45 | 11.46 | -0.95% | 0.44 | 1.29% |
| 2026-01-30 | 11.50 | 11.66 | 11.35 | 11.57 | -0.86% | 0.52 | 1.53% |
| 2026-01-29 | 11.67 | 11.82 | 11.45 | 11.67 | +0.26% | 0.54 | 1.56% |
| 2026-01-28 | 11.87 | 11.87 | 11.62 | 11.64 | -2.10% | 0.57 | 1.66% |
| 2026-01-27 | 12.00 | 12.05 | 11.65 | 11.89 | -0.92% | 0.63 | 1.82% |
| 2026-01-26 | 12.42 | 12.49 | 11.91 | 12.00 | -3.54% | 1.12 | 3.14% |
| 2026-01-23 | 12.25 | 12.48 | 12.20 | 12.44 | +1.55% | 0.90 | 2.48% |
| 2026-01-22 | 12.10 | 12.35 | 12.10 | 12.25 | +1.24% | 0.65 | 1.80% |
| 2026-01-21 | 12.26 | 12.28 | 12.06 | 12.10 | -2.02% | 0.75 | 2.11% |
| 2026-01-20 | 12.24 | 12.55 | 12.14 | 12.35 | +0.98% | 1.02 | 2.81% |
| 2026-01-19 | 12.23 | 12.52 | 12.09 | 12.23 | -0.97% | 0.76 | 2.10% |