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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-18 | 5.11 | 5.15 | 5.07 | 5.10 | -0.39% | -0.02% | -1.05% | 2,674,100 | 13,640,000 | 41% | 5.10 | -0.47% | 5.17 | -0.94% | 5.21 | -0.02% | 5.15 | -0.17% | -0.35% |  |
| 2019-06-17 | 5.11 | 5.17 | 5.08 | 5.12 | -0.19% | -0.10% | -0.83% | 3,893,500 | 19,956,000 | 52% | 5.13 | -1.58% | 5.21 | -0.42% | 5.21 | 0.19% | 5.16 | -1.45% | -0.36% | |
| 2019-06-14 | 5.31 | 5.31 | 5.12 | 5.13 | -4.11% | -1.48% | -2.08% | 7,744,000 | 40,322,000 | 88% | 5.21 | -1.12% | 5.24 | 0.21% | 5.20 | 0.66% | 5.24 | -0.81% | -0.14% | |
| 2019-06-13 | 5.17 | 5.38 | 5.15 | 5.35 | 2.69% | 1.60% | 1.29% | 7,833,400 | 41,253,000 | 79% | 5.27 | 0.61% | 5.23 | 0.99% | 5.17 | 0.51% | 5.28 | -0.04% | -0.03% | |
| 2019-06-12 | 5.22 | 5.29 | 5.18 | 5.21 | -0.76% | -0.46% | -1.40% | 6,835,500 | 35,778,000 | 71% | 5.23 | 0.95% | 5.17 | 1.29% | 5.14 | 0.63% | 5.28 | -0.08% | -0.10% | |
| 2019-06-11 | 5.15 | 5.28 | 5.05 | 5.25 | 1.74% | 1.25% | -0.72% | 9,716,000 | 50,373,000 | 100% | 5.19 | 2.07% | 5.11 | 0.49% | 5.11 | -0.22% | 5.29 | -0.04% | -0.10% | |
| 2019-06-10 | 5.04 | 5.17 | 5.00 | 5.16 | 3.41% | 1.57% | -2.46% | 5,426,000 | 27,565,000 | 56% | 5.08 | 1.24% | 5.08 | 0.08% | 5.12 | -2.85% | 5.29 | 0.02% | -0.14% | |
| 2019-06-06 | 5.09 | 5.10 | 4.94 | 4.99 | -1.77% | -0.56% | -5.65% | 6,554,900 | 32,892,000 | 67% | 5.02 | -2.53% | 5.08 | -1.42% | 5.27 | -1.51% | 5.29 | -0.23% | -0.17% | |
| 2019-06-05 | 5.12 | 5.25 | 5.06 | 5.08 | 0.59% | -1.32% | -4.17% | 6,944,000 | 35,746,000 | 73% | 5.15 | 1.58% | 5.15 | -3.48% | 5.35 | -0.35% | 5.30 | -0.26% | -0.16% | |
| 2019-06-04 | 5.11 | 5.16 | 5.01 | 5.05 | -1.75% | -0.36% | -4.99% | 6,706,700 | 33,991,000 | 71% | 5.07 | -2.56% | 5.34 | -1.48% | 5.37 | -0.50% | 5.32 | -0.41% | -0.12% | |
| 2019-06-03 | 5.32 | 5.36 | 5.09 | 5.14 | -6.03% | -1.17% | -3.69% | 12,210,700 | 63,509,000 | 133% | 5.20 | -6.19% | 5.42 | -0.91% | 5.40 | -0.28% | 5.34 | -0.28% | -0.06% | |
| 2019-05-31 | 5.43 | 5.63 | 5.42 | 5.47 | -0.55% | -1.33% | 2.20% | 16,858,700 | 93,472,000 | 214% | 5.54 | 1.80% | 5.47 | 1.43% | 5.41 | 1.85% | 5.35 | 0.70% | -0.03% | |
| 2019-05-30 | 5.36 | 5.58 | 5.32 | 5.50 | 4.36% | 0.99% | 3.48% | 19,438,000 | 105,850,000 | 270% | 5.45 | 3.07% | 5.39 | 2.78% | 5.31 | 2.21% | 5.32 | 0.30% | -0.13% | |
| 2019-05-29 | 5.28 | 5.33 | 5.23 | 5.27 | 0.00% | -0.26% | -0.55% | 4,569,400 | 24,145,000 | 73% | 5.28 | -0.23% | 5.25 | 1.26% | 5.20 | -0.21% | 5.30 | -0.69% | -0.20% | |
| 2019-05-28 | 5.27 | 5.37 | 5.18 | 5.27 | 0.96% | -0.49% | -1.24% | 6,002,000 | 31,789,000 | 86% | 5.30 | 2.38% | 5.18 | 0.66% | 5.21 | -0.21% | 5.34 | -0.09% | -0.18% | |
| 2019-05-27 | 5.02 | 5.25 | 5.02 | 5.22 | 3.98% | 0.91% | -2.27% | 6,876,200 | 35,571,000 | 97% | 5.17 | 2.23% | 5.15 | -0.91% | 5.22 | -0.33% | 5.34 | -0.43% | -0.38% | |
| 2019-05-24 | 4.99 | 5.14 | 4.99 | 5.02 | -2.14% | -0.79% | -6.41% | 5,453,400 | 27,595,000 | 75% | 5.06 | -2.45% | 5.19 | -1.80% | 5.24 | -1.52% | 5.36 | -0.28% | -0.53% | |
| 2019-05-23 | 5.32 | 5.32 | 5.10 | 5.13 | -3.93% | -1.10% | -4.63% | 6,642,700 | 34,456,000 | 86% | 5.19 | -2.85% | 5.29 | -0.58% | 5.32 | -1.34% | 5.38 | -0.17% | -0.91% | |
| 2019-05-22 | 5.36 | 5.44 | 5.25 | 5.34 | -0.93% | 0.02% | -0.89% | 5,227,100 | 27,909,000 | 72% | 5.34 | -0.36% | 5.32 | -0.71% | 5.39 | -0.85% | 5.39 | 0.19% | -1.21% | |
| 2019-05-21 | 5.25 | 5.43 | 5.25 | 5.39 | 2.08% | 0.60% | 0.22% | 5,656,100 | 30,306,000 | 78% | 5.36 | 2.04% | 5.36 | -0.98% | 5.44 | 0.02% | 5.38 | 0.17% | -1.33% | |
| 2019-05-20 | 5.28 | 5.31 | 5.19 | 5.28 | 1.34% | 0.55% | -1.66% | 4,837,200 | 25,399,000 | 66% | 5.25 | -3.01% | 5.41 | -1.33% | 5.44 | -0.31% | 5.37 | -0.02% | -1.43% | |
| 2019-05-17 | 5.61 | 5.64 | 5.18 | 5.21 | -5.96% | -3.77% | -2.98% | 8,872,200 | 48,035,000 | 116% | 5.41 | -1.53% | 5.48 | 0.07% | 5.45 | 0.52% | 5.37 | -0.28% | -1.57% | |
| 2019-05-16 | 5.44 | 5.56 | 5.44 | 5.54 | 0.91% | 0.76% | 2.88% | 8,273,700 | 45,485,000 | 116% | 5.50 | -0.54% | 5.48 | 0.51% | 5.42 | 0.69% | 5.39 | -0.35% | -1.59% | |
| 2019-05-15 | 5.37 | 5.70 | 5.37 | 5.49 | 3.20% | -0.69% | 1.59% | 10,903,700 | 60,275,000 | 154% | 5.53 | 3.27% | 5.45 | 1.89% | 5.39 | 1.43% | 5.40 | -0.57% | -1.63% | |
| 2019-05-14 | 5.28 | 5.41 | 5.25 | 5.32 | -1.30% | -0.62% | -2.12% | 5,537,600 | 29,643,000 | 79% | 5.35 | -1.00% | 5.35 | 0.45% | 5.31 | 0.36% | 5.44 | -2.04% | -1.62% | |
| 2019-05-13 | 5.42 | 5.47 | 5.33 | 5.39 | -0.37% | -0.31% | -2.85% | 6,701,200 | 36,234,000 | 86% | 5.41 | 1.75% | 5.33 | 1.06% | 5.29 | 0.23% | 5.55 | -2.00% | -1.47% | |
| 2019-05-10 | 5.27 | 5.41 | 5.19 | 5.41 | 3.24% | 1.81% | -4.43% | 11,072,000 | 58,833,000 | 126% | 5.31 | 1.47% | 5.27 | 0.86% | 5.28 | -0.90% | 5.66 | -4.05% | -1.31% | |
| 2019-05-09 | 5.20 | 5.27 | 5.16 | 5.24 | 0.38% | 0.06% | -11.19% | 4,582,900 | 24,000,000 | 44% | 5.24 | 0.46% | 5.23 | -0.87% | 5.33 | -1.77% | 5.90 | -3.17% | -0.93% | |
| 2019-05-08 | 5.15 | 5.27 | 5.11 | 5.22 | -0.57% | 0.13% | -14.33% | 5,730,200 | 29,872,000 | 42% | 5.21 | -0.27% | 5.27 | -2.08% | 5.42 | -2.31% | 6.09 | -1.01% | -0.64% | |
| 2019-05-07 | 5.21 | 5.31 | 5.16 | 5.25 | 0.00% | 0.44% | -14.70% | 4,761,600 | 24,891,000 | 34% | 5.23 | -1.80% | 5.38 | -2.45% | 5.55 | -3.38% | 6.16 | -0.81% | -0.65% | | |
|
