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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.50 | 12.50 | 12.30 | 12.34 | -0.88% | 0.48 | 1.32% |
| 2025-10-21 | 12.07 | 12.62 | 12.00 | 12.45 | +4.10% | 0.89 | 2.45% |
| 2025-10-20 | 12.03 | 12.09 | 11.89 | 11.96 | +0.42% | 0.40 | 1.15% |
| 2025-10-17 | 12.22 | 12.32 | 11.91 | 11.91 | -2.93% | 0.52 | 1.45% |
| 2025-10-16 | 12.42 | 12.49 | 12.26 | 12.27 | -1.45% | 0.33 | 0.91% |
| 2025-10-15 | 12.33 | 12.50 | 12.30 | 12.45 | +1.22% | 0.40 | 1.08% |
| 2025-10-14 | 12.46 | 12.60 | 12.28 | 12.30 | -0.97% | 0.45 | 1.22% |
| 2025-10-13 | 12.17 | 12.46 | 11.95 | 12.42 | -1.74% | 0.55 | 1.51% |
| 2025-10-10 | 12.58 | 12.80 | 12.51 | 12.64 | +0.16% | 0.47 | 1.26% |
| 2025-10-09 | 12.73 | 12.75 | 12.58 | 12.62 | -1.33% | 0.57 | 1.53% |
| 2025-09-30 | 12.75 | 12.90 | 12.66 | 12.79 | +1.11% | 0.43 | 1.14% |
| 2025-09-29 | 12.64 | 12.69 | 12.33 | 12.65 | +0.08% | 0.55 | 1.49% |
| 2025-09-26 | 12.74 | 12.80 | 12.58 | 12.64 | -0.71% | 0.45 | 1.20% |
| 2025-09-25 | 12.95 | 13.11 | 12.72 | 12.73 | -1.85% | 0.57 | 1.51% |
| 2025-09-24 | 12.80 | 12.97 | 12.70 | 12.97 | +1.33% | 0.48 | 1.27% |
| 2025-09-23 | 13.03 | 13.12 | 12.44 | 12.80 | -1.92% | 0.84 | 2.26% |
| 2025-09-22 | 13.17 | 13.25 | 12.96 | 13.05 | -0.84% | 0.49 | 1.27% |
| 2025-09-19 | 13.29 | 13.30 | 13.04 | 13.16 | -1.05% | 0.65 | 1.69% |
| 2025-09-18 | 13.75 | 13.89 | 13.14 | 13.30 | -3.20% | 1.18 | 2.96% |
| 2025-09-17 | 13.46 | 13.97 | 13.44 | 13.74 | +1.78% | 1.21 | 2.98% |