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
2026-08-20	10.48	10.38	0.04	0.39%	10.27	10.49	66816	6940	1.42%
2026-08-19	11.00	10.34	-0.78	-7.01%	10.30	11.00	130435	13797	2.77%
2026-08-18	11.07	11.12	0.04	0.36%	11.00	11.25	81456	9047	1.73%
2026-08-17	11.50	11.08	-0.42	-3.65%	10.89	11.56	180371	20026	3.83%
2026-08-14	11.15	11.50	0.40	3.60%	10.99	11.56	146348	16545	3.11%
2026-08-13	11.52	11.10	-0.46	-3.98%	11.10	11.70	132722	15083	2.82%
2026-08-12	11.53	11.56	-0.20	-1.70%	11.35	11.74	116186	13406	2.47%
2026-08-11	12.08	11.76	-0.24	-2.00%	11.69	12.11	88431	10461	1.88%
2026-08-10	12.42	12.00	-0.45	-3.61%	11.95	12.54	150030	18132	3.19%
2026-08-07	12.42	12.45	-0.09	-0.72%	12.22	12.72	177038	22062	3.76%
2026-08-06	11.35	12.54	1.20	10.58%	11.31	12.68	288857	35233	6.13%
2026-08-05	11.06	11.34	0.28	2.53%	11.00	11.44	88240	9965	1.87%
2026-08-04	10.85	11.06	0.25	2.31%	10.77	11.11	81540	8947	1.73%
2026-08-03	10.67	10.81	0.14	1.31%	10.47	10.90	98885	10613	2.10%
2026-07-31	10.24	10.67	0.54	5.33%	10.24	10.70	116429	12292	2.47%
2026-07-30	10.79	10.13	-0.53	-4.97%	9.93	10.79	126961	13036	2.70%
2026-07-29	10.30	10.66	0.30	2.90%	10.15	10.75	105342	11044	2.24%
2026-07-28	10.13	10.36	0.14	1.37%	10.13	10.68	134710	14126	2.86%
2026-07-27	9.62	10.22	0.50	5.14%	9.48	10.29	123203	12391	2.62%
2026-07-24	10.21	9.72	-0.54	-5.26%	9.67	10.39	132986	13243	2.82%
2026-07-23	9.70	10.26	0.57	5.88%	9.70	10.54	182726	18542	3.88%
2026-07-22	9.80	9.69	-0.16	-1.62%	9.51	9.89	113883	11060	2.42%
2026-07-21	10.08	9.85	-0.45	-4.37%	8.71	10.10	251731	23526	5.35%
2026-07-20	11.29	10.30	-0.89	-7.95%	9.62	11.38	238476	25198	5.06%
2026-07-17	11.38	11.19	-0.19	-1.67%	11.10	11.85	159936	18379	3.40%
2026-07-16	11.28	11.38	0.10	0.89%	11.00	11.74	112398	12877	2.39%
2026-07-15	11.65	11.28	-0.51	-4.33%	11.23	11.96	122280	13994	2.60%
2026-07-14	11.38	11.79	0.47	4.15%	11.05	11.83	162556	18666	3.45%
2026-07-13	11.42	11.32	-0.18	-1.57%	11.20	11.76	129076	14832	2.74%
2026-07-10	11.85	11.50	-0.46	-3.85%	11.20	11.85	187109	21503	3.97%
2026-07-09	11.55	11.96	0.41	3.55%	11.50	11.98	156314	18360	3.32%
2026-07-08	11.79	11.55	-0.11	-0.94%	11.50	11.80	83731	9732	1.78%
2026-07-07	11.85	11.66	-0.20	-1.69%	11.60	11.90	98827	11583	2.10%
2026-07-06	12.00	11.86	-0.22	-1.82%	11.77	12.16	101420	12108	2.15%
2026-07-03	12.35	12.08	-0.27	-2.19%	11.97	12.45	116850	14188	2.48%
2026-07-02	12.39	12.35	-0.05	-0.40%	12.13	12.53	144323	17834	3.06%
2026-07-01	12.02	12.40	0.37	3.08%	11.97	12.85	252323	31598	5.36%
2026-06-30	11.81	12.03	0.18	1.52%	11.68	12.06	129455	15393	2.75%
2026-06-29	12.12	11.85	-0.65	-5.20%	11.48	12.28	255948	30244	5.43%
2026-06-26	11.02	12.50	1.37	12.31%	10.73	12.71	403824	48335	8.57%
2026-06-25	11.22	11.13	-0.13	-1.15%	11.04	11.72	160160	18050	4.49%
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%