海默科技 (300084) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	11.80	11.94	0.13	1.10%	11.66	12.07	178355	21251	5.15%
2026-04-30	11.43	11.81	0.39	3.42%	11.39	12.05	239685	28249	6.93%
2026-04-29	11.25	11.42	0.08	0.71%	11.21	11.70	151914	17435	4.39%
2026-04-28	11.23	11.34	0.02	0.18%	11.17	11.47	122007	13807	3.53%
2026-04-27	11.39	11.32	-0.12	-1.05%	11.13	11.48	124407	14001	3.59%
2026-04-24	11.45	11.44	-0.02	-0.17%	11.18	11.53	149186	16979	4.31%
2026-04-23	11.38	11.46	0.20	1.78%	11.22	11.60	204294	23319	5.90%
2026-04-22	11.19	11.26	0.05	0.45%	11.13	11.35	103414	11638	2.99%
2026-04-21	11.09	11.21	0.07	0.63%	10.95	11.28	121622	13477	3.51%
2026-04-20	11.26	11.14	-0.09	-0.80%	11.06	11.46	172156	19300	4.97%
2026-04-17	10.91	11.23	0.29	2.65%	10.75	11.28	194697	21500	5.63%
2026-04-16	10.64	10.94	0.34	3.21%	10.64	10.99	196528	21301	5.68%
2026-04-15	10.79	10.60	-0.15	-1.40%	10.51	10.97	153563	16487	4.44%
2026-04-14	10.39	10.75	0.33	3.17%	10.23	10.76	225220	23769	6.51%
2026-04-13	10.36	10.42	0.20	1.96%	10.02	10.48	151125	15598	4.37%
2026-04-10	10.37	10.22	-0.14	-1.35%	10.19	10.44	146932	15080	4.25%
2026-04-09	10.63	10.36	-0.28	-2.63%	10.33	10.71	148339	15460	4.29%
2026-04-08	10.34	10.64	0.31	3.00%	10.20	10.79	190572	20061	5.51%
2026-04-07	10.41	10.33	-0.07	-0.67%	10.17	10.50	127519	13206	3.68%
2026-04-03	11.00	10.40	-0.50	-4.59%	10.30	11.19	221896	23275	6.41%
2026-04-02	10.90	10.90	-0.20	-1.80%	10.86	11.20	202407	22328	5.85%
2026-04-01	10.89	11.10	0.32	2.97%	10.75	11.25	197707	21749	5.71%
2026-03-31	11.08	10.78	-0.19	-1.73%	10.67	11.10	194265	21083	5.61%
2026-03-30	11.31	10.97	-0.30	-2.66%	10.78	11.40	276738	30423	8.00%
2026-03-27	10.49	11.27	0.60	5.62%	10.49	11.53	409736	45754	11.84%
2026-03-26	10.52	10.67	0.12	1.14%	10.45	10.98	248946	26775	7.19%
2026-03-25	10.10	10.55	0.33	3.23%	10.01	10.57	211531	22010	6.11%
2026-03-24	10.16	10.22	0.15	1.49%	9.88	10.24	230032	23133	6.65%
2026-03-23	10.27	10.07	-0.45	-4.28%	9.98	10.60	312504	32092	9.03%
2026-03-20	11.34	10.52	-0.90	-7.88%	10.51	11.45	499997	54239	14.45%
2026-03-19	11.98	11.42	-0.10	-0.87%	11.40	12.30	633375	74069	18.30%
2026-03-18	11.10	11.52	0.25	2.22%	11.01	11.60	364822	41309	10.54%
2026-03-17	11.14	11.27	-0.07	-0.62%	11.10	11.62	373050	42046	10.78%
2026-03-16	10.99	11.34	0.54	5.00%	10.94	11.79	564189	64024	16.30%
2026-03-13	11.26	10.80	-0.27	-2.44%	10.74	11.38	385504	42563	11.14%
2026-03-12	11.72	11.07	-0.51	-4.40%	11.03	11.78	516521	58314	14.92%
2026-03-11	11.54	11.58	-0.02	-0.17%	11.30	11.64	498743	57149	14.41%
2026-03-10	11.15	11.60	-0.34	-2.85%	11.03	11.88	753125	86724	21.76%
2026-03-09	12.91	11.94	0.06	0.51%	11.89	13.44	986660	125332	28.51%
2026-03-06	12.15	11.88	-0.79	-6.24%	11.71	12.36	678781	80779	19.61%
2026-03-05	12.81	12.67	0.12	0.96%	12.19	13.08	951896	119422	27.50%
2026-03-04	13.83	12.55	-1.63	-11.50%	11.77	13.89	1051042	132013	30.37%
2026-03-03	13.42	14.18	0.73	5.43%	13.01	15.88	1655173	241395	47.82%
2026-03-02	11.67	13.45	2.24	19.98%	11.26	13.45	1153136	141117	33.32%
2026-02-27	11.04	11.21	0.13	1.17%	10.99	11.26	128997	14309	3.73%
2026-02-26	11.37	11.08	-0.24	-2.12%	11.06	11.42	174615	19492	5.05%
2026-02-25	11.35	11.32	-0.06	-0.53%	11.25	11.62	284270	32447	8.21%
2026-02-24	11.05	11.38	0.44	4.02%	11.05	11.66	324990	37281	9.39%
2026-02-13	10.78	10.94	0.09	0.83%	10.70	11.13	170081	18698	4.91%
2026-02-12	10.75	10.85	0.13	1.21%	10.65	11.08	157851	17199	4.56%
2026-02-11	10.80	10.72	-0.10	-0.92%	10.70	10.89	89706	9673	2.59%
2026-02-10	11.00	10.82	-0.20	-1.81%	10.78	11.15	119325	13106	3.45%
2026-02-09	10.90	11.02	0.18	1.66%	10.75	11.10	185458	20230	5.36%
2026-02-06	10.70	10.84	0.09	0.84%	10.56	11.04	143047	15564	4.13%
2026-02-05	10.86	10.75	-0.32	-2.89%	10.73	11.18	137067	14919	3.96%
2026-02-04	10.90	11.07	0.20	1.84%	10.81	11.30	220361	24451	6.37%
2026-02-03	10.90	10.87	0.05	0.46%	10.73	10.96	136018	14745	3.93%
2026-02-02	10.80	10.82	-0.31	-2.79%	10.75	11.23	176191	19275	5.09%
2026-01-30	11.07	11.13	0.00	0.00%	10.72	11.35	300851	33109	8.69%
2026-01-29	11.20	11.13	-0.15	-1.33%	11.03	11.43	283420	31733	8.19%
2026-01-28	11.47	11.28	-0.11	-0.97%	11.18	11.64	311313	35344	8.99%
2026-01-27	11.12	11.39	0.19	1.70%	10.99	11.50	281221	31723	8.13%