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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.19 | 13.60 | 13.15 | 13.50 | +2.35% | 0.79 | 2.01% |
| 2025-09-15 | 13.19 | 13.31 | 12.93 | 13.19 | -1.79% | 0.71 | 1.85% |
| 2025-09-12 | 13.51 | 13.63 | 13.36 | 13.43 | -0.74% | 0.59 | 1.49% |
| 2025-09-11 | 13.27 | 13.54 | 13.08 | 13.53 | +1.65% | 0.69 | 1.77% |
| 2025-09-10 | 13.36 | 13.49 | 13.26 | 13.31 | -0.60% | 0.53 | 1.34% |
| 2025-09-09 | 13.66 | 13.69 | 13.34 | 13.39 | -2.05% | 0.65 | 1.63% |
| 2025-09-08 | 13.40 | 13.99 | 13.40 | 13.67 | +1.64% | 1.08 | 2.68% |
| 2025-09-05 | 13.23 | 13.45 | 13.18 | 13.45 | +1.59% | 0.62 | 1.59% |
| 2025-09-04 | 13.23 | 13.45 | 13.01 | 13.24 | +0.08% | 0.95 | 2.42% |
| 2025-09-03 | 13.70 | 13.89 | 13.13 | 13.23 | -2.58% | 0.92 | 2.31% |
| 2025-09-02 | 13.88 | 14.02 | 13.25 | 13.58 | -2.30% | 1.28 | 3.22% |
| 2025-09-01 | 13.77 | 14.03 | 13.73 | 13.90 | +1.24% | 0.85 | 2.08% |
| 2025-08-29 | 13.95 | 14.00 | 13.65 | 13.73 | -3.17% | 1.48 | 3.65% |
| 2025-08-28 | 14.10 | 14.41 | 13.66 | 14.18 | +0.85% | 1.31 | 3.16% |
| 2025-08-27 | 14.77 | 14.80 | 14.05 | 14.06 | -4.61% | 1.38 | 3.24% |
| 2025-08-26 | 14.75 | 14.91 | 14.67 | 14.74 | -0.47% | 1.18 | 2.71% |
| 2025-08-25 | 14.47 | 14.85 | 14.46 | 14.81 | +2.49% | 1.82 | 4.22% |
| 2025-08-22 | 14.55 | 14.56 | 14.35 | 14.45 | -0.82% | 0.99 | 2.33% |
| 2025-08-21 | 14.73 | 14.75 | 14.50 | 14.57 | -0.75% | 1.18 | 2.76% |
| 2025-08-20 | 14.58 | 14.75 | 14.48 | 14.68 | 0.00% | 1.16 | 2.69% |