海默科技( 300084.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-27 | 4.26 | 4.29 | 4.16 | 4.23 | -0.70% | -0.07% | -0.24% | 9,079,900 | 38,439,000 | 123% | 4.23 | -1.14% | 4.24 | -0.70% | 4.28 | -0.16% | 4.24 | 0.24% | 0.57% |  |
| 2020-02-26 | 4.19 | 4.35 | 4.17 | 4.26 | 0.47% | -0.51% | 0.71% | 9,638,100 | 41,266,000 | 138% | 4.28 | 1.61% | 4.27 | -0.37% | 4.28 | 0.14% | 4.23 | 0.38% | 0.52% | |
| 2020-02-25 | 4.27 | 4.29 | 4.09 | 4.24 | -2.75% | 0.62% | 0.62% | 11,052,300 | 46,577,000 | 169% | 4.21 | -2.68% | 4.29 | -0.65% | 4.28 | -0.12% | 4.21 | 0.21% | 0.41% | |
| 2020-02-24 | 4.37 | 4.37 | 4.29 | 4.36 | -0.46% | 0.69% | 3.69% | 9,439,800 | 40,871,000 | 163% | 4.33 | -0.18% | 4.32 | 0.65% | 4.28 | 1.11% | 4.21 | 0.86% | 0.31% | |
| 2020-02-21 | 4.30 | 4.38 | 4.29 | 4.38 | 1.62% | 0.97% | 5.06% | 8,262,600 | 35,845,000 | 153% | 4.34 | 1.88% | 4.29 | 1.49% | 4.24 | 1.46% | 4.17 | 1.21% | 0.15% | |
| 2020-02-20 | 4.24 | 4.31 | 4.21 | 4.31 | 2.13% | 1.22% | 4.64% | 5,458,700 | 23,243,000 | 106% | 4.26 | 0.59% | 4.23 | 1.15% | 4.17 | 0.75% | 4.12 | 0.98% | -0.14% | |
| 2020-02-19 | 4.22 | 4.27 | 4.20 | 4.22 | 0.00% | -0.31% | 3.46% | 4,521,200 | 19,139,000 | 87% | 4.23 | 1.07% | 4.18 | 1.16% | 4.14 | 0.51% | 4.08 | 0.87% | -0.48% | |
| 2020-02-18 | 4.18 | 4.22 | 4.14 | 4.22 | 1.44% | 0.76% | 4.35% | 6,066,400 | 25,407,000 | 114% | 4.19 | 1.58% | 4.13 | 0.71% | 4.12 | 0.46% | 4.04 | 1.25% | -0.84% | |
| 2020-02-17 | 4.06 | 4.17 | 4.05 | 4.16 | 3.48% | 0.90% | 4.16% | 6,006,200 | 24,765,000 | 111% | 4.12 | 1.90% | 4.10 | 0.17% | 4.10 | 0.32% | 3.99 | 0.58% | -1.21% | |
| 2020-02-14 | 4.05 | 4.09 | 4.00 | 4.02 | -0.99% | -0.64% | 1.23% | 3,917,500 | 15,852,000 | 74% | 4.05 | -1.63% | 4.09 | -0.41% | 4.09 | 0.62% | 3.97 | -0.85% | -1.42% | |
| 2020-02-13 | 4.14 | 4.17 | 4.06 | 4.06 | -1.69% | -1.29% | 1.37% | 6,068,300 | 24,957,000 | 112% | 4.11 | 0.10% | 4.11 | 0.44% | 4.07 | 1.22% | 4.01 | -0.32% | -1.46% | |
| 2020-02-12 | 4.07 | 4.14 | 4.05 | 4.13 | 0.98% | 0.51% | 2.79% | 4,431,900 | 18,209,000 | 86% | 4.11 | 0.02% | 4.09 | 1.41% | 4.02 | 1.11% | 4.02 | -0.67% | -1.52% |  |
| 2020-02-11 | 4.08 | 4.18 | 4.07 | 4.09 | -0.24% | -0.44% | 1.11% | 5,138,400 | 21,107,000 | 101% | 4.11 | 1.06% | 4.04 | 1.74% | 3.97 | 1.79% | 4.05 | -0.81% | -1.47% | |
| 2020-02-10 | 3.93 | 4.15 | 3.93 | 4.10 | 3.80% | 0.86% | 0.54% | 6,017,400 | 24,463,000 | 118% | 4.07 | 3.51% | 3.97 | 1.74% | 3.90 | 1.04% | 4.08 | -0.73% | -1.41% | |
| 2020-02-07 | 3.92 | 3.98 | 3.88 | 3.95 | 0.51% | 0.59% | -3.85% | 5,174,900 | 20,321,000 | 104% | 3.93 | 0.59% | 3.90 | 1.43% | 3.86 | -2.20% | 4.11 | -1.65% | -1.32% | |
| 2020-02-06 | 3.90 | 3.95 | 3.88 | 3.93 | 1.55% | 0.67% | -5.91% | 6,424,300 | 25,080,000 | 127% | 3.90 | 1.04% | 3.84 | 0.44% | 3.95 | -1.77% | 4.18 | -2.50% | -1.15% | |
| 2020-02-05 | 3.77 | 3.92 | 3.77 | 3.87 | 2.65% | 0.16% | -9.66% | 5,557,300 | 21,472,000 | 105% | 3.86 | 2.49% | 3.83 | -4.21% | 4.02 | -2.76% | 4.28 | -2.66% | -0.90% | |
| 2020-02-04 | 3.71 | 3.86 | 3.70 | 3.77 | -2.58% | 0.00% | -14.34% | 6,995,100 | 26,372,000 | 116% | 3.77 | -2.63% | 3.99 | -5.45% | 4.13 | -4.77% | 4.40 | -2.46% | -0.62% | |
| 2020-02-03 | 3.87 | 3.92 | 3.87 | 3.87 | -10.00% | -0.05% | -14.23% | 4,019,900 | 15,566,000 | 70% | 3.87 | -10.99% | 4.22 | -4.56% | 4.34 | -2.91% | 4.51 | -1.59% | -0.37% | |
| 2020-01-23 | 4.46 | 4.46 | 4.25 | 4.30 | -3.59% | -1.15% | -6.22% | 5,763,800 | 25,075,000 | 104% | 4.35 | -2.25% | 4.43 | -1.97% | 4.47 | -1.43% | 4.59 | -1.25% | -0.19% | |
| 2020-01-22 | 4.49 | 4.50 | 4.41 | 4.46 | -1.11% | 0.22% | -3.94% | 3,011,800 | 13,403,000 | 47% | 4.45 | -1.74% | 4.52 | -0.66% | 4.54 | -1.05% | 4.64 | -0.90% | -0.02% | |
| 2020-01-21 | 4.60 | 4.60 | 4.50 | 4.51 | -1.31% | -0.42% | -3.74% | 3,514,200 | 15,915,000 | 44% | 4.53 | -0.51% | 4.55 | -0.35% | 4.58 | -0.87% | 4.69 | -0.13% | 0.19% | |
| 2020-01-20 | 4.55 | 4.60 | 4.47 | 4.57 | 0.44% | 0.40% | -2.58% | 3,954,200 | 18,001,000 | 46% | 4.55 | -0.02% | 4.56 | -0.96% | 4.62 | -0.19% | 4.69 | -0.21% | 0.26% | |
| 2020-01-17 | 4.61 | 4.61 | 4.52 | 4.55 | 0.44% | -0.07% | -3.21% | 2,841,200 | 12,936,000 | 29% | 4.55 | -0.42% | 4.61 | -0.90% | 4.63 | -0.39% | 4.70 | 0.11% | 0.41% | |
| 2020-01-16 | 4.65 | 4.65 | 4.52 | 4.53 | -1.74% | -0.92% | -3.53% | 4,986,700 | 22,798,000 | 49% | 4.57 | -1.68% | 4.65 | -0.26% | 4.65 | -0.79% | 4.70 | 0.04% | 0.45% | |
| 2020-01-15 | 4.67 | 4.75 | 4.59 | 4.61 | -2.12% | -0.86% | -1.79% | 7,067,600 | 32,866,000 | 70% | 4.65 | -0.77% | 4.66 | -0.26% | 4.69 | -0.80% | 4.69 | 0.04% | 0.45% | |
| 2020-01-14 | 4.68 | 4.78 | 4.60 | 4.71 | 1.51% | 0.51% | 0.38% | 9,069,200 | 42,501,000 | 96% | 4.69 | 1.47% | 4.67 | -0.58% | 4.73 | 0.02% | 4.69 | 0.15% | 0.43% | |
| 2020-01-13 | 4.65 | 4.69 | 4.57 | 4.64 | -0.22% | 0.48% | -0.96% | 4,782,800 | 22,089,000 | 53% | 4.62 | -1.45% | 4.70 | -1.05% | 4.73 | -0.13% | 4.69 | 0.06% | 0.42% | |
| 2020-01-10 | 4.74 | 4.74 | 4.65 | 4.65 | -2.52% | -0.77% | -0.68% | 7,222,700 | 33,844,000 | 84% | 4.69 | -0.93% | 4.75 | 0.08% | 4.73 | 0.25% | 4.68 | 0.19% | 0.43% | |
| 2020-01-09 | 4.61 | 4.94 | 4.61 | 4.77 | 0.00% | 0.85% | 2.08% | 14,915,600 | 70,553,000 | 185% | 4.73 | -1.19% | 4.74 | 0.11% | 4.72 | 0.43% | 4.67 | 0.43% | 0.42% | | |
|
