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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.81 | 12.94 | 12.62 | 12.66 | -2.01% | 0.52 | 1.40% |
| 2025-11-18 | 12.93 | 13.13 | 12.86 | 12.92 | -0.31% | 0.64 | 1.68% |
| 2025-11-17 | 12.75 | 12.99 | 12.71 | 12.96 | +1.33% | 0.58 | 1.53% |
| 2025-11-14 | 12.80 | 13.08 | 12.74 | 12.79 | -0.70% | 0.69 | 1.83% |
| 2025-11-13 | 12.80 | 12.91 | 12.64 | 12.88 | +0.39% | 0.60 | 1.60% |
| 2025-11-12 | 12.89 | 12.89 | 12.68 | 12.83 | -0.39% | 0.45 | 1.21% |
| 2025-11-11 | 12.61 | 12.93 | 12.61 | 12.88 | +1.74% | 0.73 | 1.95% |
| 2025-11-10 | 12.49 | 12.68 | 12.42 | 12.66 | +1.52% | 0.43 | 1.15% |
| 2025-11-07 | 12.50 | 12.53 | 12.39 | 12.47 | -0.16% | 0.40 | 1.10% |
| 2025-11-06 | 12.75 | 12.75 | 12.48 | 12.49 | -1.58% | 0.54 | 1.47% |
| 2025-11-05 | 12.58 | 12.80 | 12.52 | 12.69 | +1.03% | 0.72 | 1.92% |
| 2025-11-04 | 12.49 | 12.58 | 12.41 | 12.56 | +0.08% | 0.41 | 1.12% |
| 2025-11-03 | 12.55 | 12.60 | 12.47 | 12.55 | +0.16% | 0.44 | 1.21% |
| 2025-10-31 | 12.25 | 12.55 | 12.16 | 12.53 | +1.70% | 0.78 | 2.13% |
| 2025-10-30 | 12.14 | 12.74 | 12.12 | 12.32 | +1.15% | 1.14 | 3.12% |
| 2025-10-29 | 12.32 | 12.45 | 12.05 | 12.18 | -2.72% | 0.76 | 2.12% |
| 2025-10-28 | 12.20 | 12.61 | 12.20 | 12.52 | +1.46% | 0.62 | 1.70% |
| 2025-10-27 | 12.40 | 12.43 | 12.21 | 12.34 | +0.16% | 0.52 | 1.44% |
| 2025-10-24 | 12.41 | 12.50 | 12.30 | 12.32 | -0.40% | 0.50 | 1.36% |
| 2025-10-23 | 12.30 | 12.38 | 12.16 | 12.37 | +0.24% | 0.33 | 0.90% |