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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.22 | 11.28 | 10.91 | 11.28 | +0.53% | 0.48 | 1.48% |
| 2025-12-16 | 11.24 | 11.37 | 11.14 | 11.22 | -0.71% | 0.36 | 1.10% |
| 2025-12-15 | 11.26 | 11.36 | 11.16 | 11.30 | -0.09% | 0.29 | 0.86% |
| 2025-12-12 | 11.35 | 11.50 | 11.28 | 11.31 | -0.26% | 0.41 | 1.22% |
| 2025-12-11 | 11.72 | 11.74 | 11.34 | 11.34 | -3.41% | 0.55 | 1.62% |
| 2025-12-10 | 11.70 | 11.83 | 11.60 | 11.74 | 0.00% | 0.41 | 1.19% |
| 2025-12-09 | 11.92 | 11.97 | 11.72 | 11.74 | -1.51% | 0.37 | 1.07% |
| 2025-12-08 | 11.94 | 12.10 | 11.85 | 11.92 | -0.08% | 0.48 | 1.36% |
| 2025-12-05 | 11.81 | 12.03 | 11.64 | 11.93 | +0.93% | 0.50 | 1.44% |
| 2025-12-04 | 12.14 | 12.17 | 11.74 | 11.82 | -2.39% | 0.65 | 1.88% |
| 2025-12-03 | 12.36 | 12.43 | 12.06 | 12.11 | -1.94% | 0.47 | 1.33% |
| 2025-12-02 | 12.31 | 12.49 | 12.20 | 12.35 | +0.32% | 0.52 | 1.43% |
| 2025-12-01 | 12.47 | 12.58 | 12.27 | 12.31 | -1.52% | 0.56 | 1.52% |
| 2025-11-28 | 12.33 | 12.50 | 12.16 | 12.50 | +1.46% | 0.53 | 1.46% |
| 2025-11-27 | 12.27 | 12.44 | 12.17 | 12.32 | +0.41% | 0.42 | 1.16% |
| 2025-11-26 | 12.45 | 12.57 | 12.22 | 12.27 | -1.84% | 0.42 | 1.17% |
| 2025-11-25 | 12.45 | 12.57 | 12.33 | 12.50 | +0.97% | 0.39 | 1.05% |
| 2025-11-24 | 12.31 | 12.45 | 12.21 | 12.38 | +1.39% | 0.41 | 1.13% |
| 2025-11-21 | 12.63 | 12.80 | 12.17 | 12.21 | -4.01% | 0.75 | 2.05% |
| 2025-11-20 | 12.73 | 13.00 | 12.49 | 12.72 | +0.47% | 0.71 | 1.89% |