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
2026-06-24	11.53	11.26	-0.49	-4.17%	11.08	11.69	188444	21238	5.28%
2026-06-23	11.48	11.75	0.20	1.73%	11.43	12.20	229118	27107	6.42%
2026-06-22	11.80	11.55	-0.25	-2.12%	11.24	11.85	172410	19863	4.83%
2026-06-18	11.62	11.80	0.02	0.17%	11.51	11.88	114235	13393	3.20%
2026-06-17	11.88	11.78	-0.22	-1.83%	11.55	12.21	177187	20974	4.97%
2026-06-16	12.04	12.00	-0.16	-1.32%	11.90	12.30	142492	17091	3.99%
2026-06-15	12.60	12.16	-0.63	-4.93%	11.82	12.78	341353	41521	9.57%
2026-06-12	11.90	12.79	1.04	8.85%	11.85	13.40	396440	50558	11.11%
2026-06-11	11.52	11.75	0.46	4.07%	11.02	11.97	239513	27551	6.72%
2026-06-10	11.00	11.29	0.24	2.17%	10.71	11.34	139185	15351	3.90%
2026-06-09	11.14	11.05	-0.16	-1.43%	10.68	11.46	149642	16504	4.20%
2026-06-08	11.62	11.21	-0.72	-6.04%	11.05	11.97	211357	24227	5.93%
2026-06-05	11.74	11.93	0.22	1.88%	11.73	12.25	239416	28682	6.71%
2026-06-04	11.87	11.71	-0.21	-1.76%	11.58	11.90	105660	12348	2.96%
2026-06-03	11.77	11.92	0.07	0.59%	11.56	12.18	136619	16198	3.83%
2026-06-02	11.76	11.85	0.09	0.77%	11.35	11.87	127572	14881	3.58%
2026-06-01	12.04	11.76	-0.26	-2.16%	11.50	12.09	138281	16378	3.88%
2026-05-29	12.98	12.02	-0.80	-6.24%	11.95	13.11	227732	28062	6.38%
2026-05-28	12.66	12.82	0.12	0.94%	12.52	12.88	134875	17150	3.78%
2026-05-27	13.04	12.70	-0.26	-2.01%	12.61	13.08	182498	23274	5.12%
2026-05-26	12.72	12.96	0.37	2.94%	12.46	13.09	221183	28379	6.20%
2026-05-25	13.09	12.59	-0.38	-2.93%	12.42	13.10	175559	22360	4.92%
2026-05-22	12.61	12.97	0.37	2.94%	12.61	13.10	182165	23525	5.11%
2026-05-21	12.93	12.60	-0.38	-2.93%	12.32	13.08	166957	21393	4.82%
2026-05-20	13.00	12.98	-0.02	-0.15%	12.65	13.00	175433	22478	5.07%
2026-05-19	12.65	13.00	0.29	2.28%	12.53	13.06	158870	20507	4.59%
2026-05-18	12.87	12.71	-0.15	-1.17%	12.51	13.10	190381	24288	5.50%
2026-05-15	13.08	12.86	-0.37	-2.80%	12.63	13.35	269334	34736	7.78%
2026-05-14	13.59	13.23	-0.36	-2.65%	12.98	13.95	282954	37540	8.18%
2026-05-13	13.09	13.59	0.38	2.88%	12.80	13.79	333336	44684	9.63%
2026-05-12	12.70	13.21	0.55	4.34%	12.70	13.37	346943	45618	10.02%
2026-05-11	12.19	12.66	0.53	4.37%	12.16	12.77	299129	37729	8.64%
2026-05-08	12.03	12.13	0.13	1.08%	11.74	12.28	203208	24612	5.87%
2026-05-07	11.95	12.00	0.06	0.50%	11.88	12.19	172951	20791	5.00%
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%