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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.30 | 12.45 | 12.03 | 12.35 | +0.82% | 0.85 | 2.36% |
| 2026-01-15 | 12.45 | 12.47 | 12.16 | 12.25 | -2.08% | 0.87 | 2.40% |
| 2026-01-14 | 12.42 | 12.85 | 12.33 | 12.51 | +0.81% | 1.37 | 3.69% |
| 2026-01-13 | 12.70 | 12.88 | 12.36 | 12.41 | -3.20% | 1.24 | 3.37% |
| 2026-01-12 | 12.17 | 13.08 | 12.04 | 12.82 | +6.48% | 2.46 | 6.59% |
| 2026-01-09 | 12.28 | 12.28 | 11.92 | 12.04 | -1.47% | 1.08 | 3.04% |
| 2026-01-08 | 12.11 | 12.28 | 12.03 | 12.22 | +0.49% | 0.59 | 1.64% |
| 2026-01-07 | 12.21 | 12.48 | 12.13 | 12.16 | -1.06% | 0.91 | 2.54% |
| 2026-01-06 | 12.51 | 12.69 | 12.22 | 12.29 | -1.68% | 1.24 | 3.40% |
| 2026-01-05 | 12.99 | 12.99 | 12.11 | 12.50 | +6.02% | 3.12 | 8.36% |
| 2025-12-31 | 11.29 | 12.10 | 11.29 | 11.79 | +4.61% | 1.34 | 3.92% |
| 2025-12-30 | 11.30 | 11.39 | 11.15 | 11.27 | -0.27% | 0.33 | 0.99% |
| 2025-12-29 | 11.25 | 11.31 | 11.14 | 11.30 | +0.62% | 0.37 | 1.12% |
| 2025-12-26 | 11.46 | 11.46 | 11.20 | 11.23 | -1.92% | 0.45 | 1.36% |
| 2025-12-25 | 11.36 | 11.45 | 11.29 | 11.45 | +0.97% | 0.28 | 0.84% |
| 2025-12-24 | 11.22 | 11.35 | 11.13 | 11.34 | +1.25% | 0.29 | 0.86% |
| 2025-12-23 | 11.38 | 11.39 | 11.17 | 11.20 | -1.84% | 0.32 | 0.97% |
| 2025-12-22 | 11.57 | 11.57 | 11.38 | 11.41 | -1.04% | 0.40 | 1.18% |
| 2025-12-19 | 11.35 | 11.55 | 11.34 | 11.53 | +1.32% | 0.41 | 1.21% |
| 2025-12-18 | 11.17 | 11.53 | 11.12 | 11.38 | +0.89% | 0.49 | 1.46% |