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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 3.76 | 3.93 | 3.76 | 3.84 | 0.26% | -0.62% | 0.66% | 7,680,000 | 29,675,000 | 99% | 3.86 | -1.68% | 3.90 | -1.56% | 3.94 | 0.54% | 3.82 | 0.61% | 0.53% |  |
| 2021-02-25 | 3.95 | 4.04 | 3.81 | 3.83 | -1.79% | -2.54% | 1.00% | 9,595,100 | 37,712,000 | 134% | 3.93 | 0.59% | 3.97 | 0.23% | 3.92 | 1.21% | 3.79 | 1.17% | 0.35% | |
| 2021-02-24 | 3.87 | 3.98 | 3.84 | 3.90 | -2.01% | -0.18% | 4.06% | 11,208,800 | 43,795,000 | 169% | 3.91 | -3.03% | 3.96 | 1.02% | 3.87 | 1.23% | 3.75 | 1.13% | 0.05% | |
| 2021-02-23 | 3.86 | 4.20 | 3.86 | 3.98 | 3.65% | -1.22% | 7.39% | 15,438,400 | 62,202,000 | 273% | 4.03 | 3.49% | 3.92 | 4.51% | 3.82 | 4.08% | 3.71 | 3.12% | -0.19% | |
| 2021-02-22 | 3.81 | 3.98 | 3.78 | 3.84 | 2.67% | -1.36% | 6.84% | 9,160,300 | 35,661,000 | 197% | 3.89 | 5.13% | 3.75 | 3.85% | 3.67 | 3.38% | 3.59 | 1.76% | -0.68% | |
| 2021-02-19 | 3.53 | 3.76 | 3.53 | 3.74 | 4.18% | 1.00% | 5.89% | 7,160,700 | 26,519,000 | 164% | 3.70 | 2.83% | 3.61 | 2.65% | 3.55 | 1.92% | 3.53 | 0.40% | -0.95% | |
| 2021-02-18 | 3.59 | 3.66 | 3.55 | 3.59 | 4.66% | -0.31% | 2.05% | 7,042,500 | 25,358,000 | 165% | 3.60 | 4.86% | 3.52 | 2.75% | 3.49 | 1.81% | 3.52 | -0.31% | -1.04% |  |
| 2021-02-10 | 3.44 | 3.49 | 3.39 | 3.43 | -0.87% | -0.12% | -2.81% | 3,630,800 | 12,467,000 | 85% | 3.43 | 0.23% | 3.42 | -0.20% | 3.42 | -0.58% | 3.53 | -0.59% | -0.99% | |
| 2021-02-09 | 3.40 | 3.47 | 3.37 | 3.46 | 2.37% | 0.99% | -2.54% | 3,505,700 | 12,009,000 | 84% | 3.43 | 0.65% | 3.43 | 0.21% | 3.44 | -0.81% | 3.55 | -0.78% | -0.95% | |
| 2021-02-08 | 3.43 | 3.49 | 3.31 | 3.38 | 0.00% | -0.71% | -5.53% | 3,528,600 | 12,011,000 | 83% | 3.40 | -1.39% | 3.42 | -1.16% | 3.47 | -0.97% | 3.58 | -1.16% | -0.89% | |
| 2021-02-05 | 3.43 | 3.55 | 3.38 | 3.38 | -0.59% | -2.09% | -6.63% | 3,688,300 | 12,732,000 | 83% | 3.45 | 1.26% | 3.46 | -1.03% | 3.51 | -1.21% | 3.62 | -1.23% | -0.80% | |
| 2021-02-04 | 3.48 | 3.49 | 3.35 | 3.40 | -2.58% | -0.26% | -7.23% | 4,466,200 | 15,227,000 | 98% | 3.41 | -3.51% | 3.50 | -1.66% | 3.55 | -1.88% | 3.67 | -1.85% | -0.69% | |
| 2021-02-03 | 3.57 | 3.61 | 3.48 | 3.49 | -1.13% | -1.22% | -6.53% | 3,715,500 | 13,128,000 | 82% | 3.53 | -0.62% | 3.56 | -1.17% | 3.62 | -0.71% | 3.73 | -1.27% | -0.58% | |
| 2021-02-02 | 3.58 | 3.63 | 3.50 | 3.53 | -0.56% | -0.70% | -6.66% | 4,387,600 | 15,598,000 | 95% | 3.56 | -0.59% | 3.60 | -1.64% | 3.64 | -1.01% | 3.78 | -1.77% | -0.68% | |
| 2021-02-01 | 3.62 | 3.69 | 3.52 | 3.55 | -1.93% | -0.73% | -7.79% | 4,535,500 | 16,219,000 | 91% | 3.58 | -2.11% | 3.66 | -1.08% | 3.68 | -1.39% | 3.85 | -0.98% | -0.53% | |
| 2021-01-29 | 3.76 | 3.79 | 3.59 | 3.62 | -3.72% | -0.90% | -6.89% | 5,163,800 | 18,861,000 | 100% | 3.65 | -2.48% | 3.70 | -1.02% | 3.73 | -1.66% | 3.89 | -0.49% | -0.47% | |
| 2021-01-28 | 3.70 | 3.80 | 3.65 | 3.76 | 1.62% | 0.37% | -3.76% | 4,530,500 | 16,969,000 | 87% | 3.75 | 1.08% | 3.74 | -0.69% | 3.80 | -1.81% | 3.91 | 0.21% | -0.48% | |
| 2021-01-27 | 3.73 | 3.76 | 3.65 | 3.70 | -0.54% | -0.16% | -5.10% | 2,749,700 | 10,190,000 | 49% | 3.71 | -1.12% | 3.76 | -1.83% | 3.87 | -1.35% | 3.90 | -0.23% | -0.58% | |
| 2021-01-26 | 3.78 | 3.84 | 3.70 | 3.72 | -1.85% | -0.75% | -4.81% | 3,656,900 | 13,705,000 | 63% | 3.75 | -1.45% | 3.83 | -2.44% | 3.92 | -1.71% | 3.91 | -0.18% | -0.60% | |
| 2021-01-25 | 3.93 | 3.93 | 3.75 | 3.79 | -3.32% | -0.34% | -3.19% | 5,105,300 | 19,416,000 | 86% | 3.80 | -3.70% | 3.93 | -2.05% | 3.99 | -0.60% | 3.92 | -0.18% | -0.64% | |
| 2021-01-22 | 4.00 | 4.05 | 3.91 | 3.92 | -2.97% | -0.73% | -0.05% | 3,889,900 | 15,361,000 | 65% | 3.95 | -2.45% | 4.01 | -1.04% | 4.01 | 0.68% | 3.92 | -0.15% | -0.71% | |
| 2021-01-21 | 4.05 | 4.11 | 3.97 | 4.04 | 0.50% | -0.20% | 2.85% | 4,642,500 | 18,792,000 | 74% | 4.05 | 0.65% | 4.05 | 0.97% | 3.98 | 1.61% | 3.93 | -0.73% | -0.78% | |
| 2021-01-20 | 4.00 | 4.08 | 3.98 | 4.02 | -0.74% | -0.05% | 1.59% | 4,591,100 | 18,466,000 | 60% | 4.02 | -1.25% | 4.01 | 1.36% | 3.92 | 0.46% | 3.96 | -2.35% | -0.82% | |
| 2021-01-19 | 4.00 | 4.15 | 3.98 | 4.05 | 1.00% | -0.56% | -0.05% | 7,309,800 | 29,774,000 | 79% | 4.07 | 3.35% | 3.96 | 3.02% | 3.90 | 1.17% | 4.05 | -0.17% | -0.57% | |
| 2021-01-18 | 3.83 | 4.03 | 3.80 | 4.01 | 4.16% | 1.75% | -1.21% | 6,740,400 | 26,567,000 | 72% | 3.94 | 2.52% | 3.84 | 0.50% | 3.86 | 0.21% | 4.06 | -0.47% | -0.65% | |
| 2021-01-15 | 3.74 | 3.92 | 3.73 | 3.85 | 3.22% | 0.16% | -5.59% | 6,267,600 | 24,093,000 | 65% | 3.84 | 2.45% | 3.82 | -0.16% | 3.85 | -0.85% | 4.08 | -0.51% | -0.73% | |
| 2021-01-14 | 3.82 | 3.83 | 3.70 | 3.73 | -3.87% | -0.59% | -9.00% | 7,461,700 | 28,000,000 | 77% | 3.75 | -3.62% | 3.83 | -1.54% | 3.88 | -2.56% | 4.10 | -0.80% | -0.77% | |
| 2021-01-13 | 3.86 | 3.98 | 3.82 | 3.88 | 0.52% | -0.33% | -6.10% | 5,867,700 | 22,841,000 | 63% | 3.89 | 0.59% | 3.89 | -0.84% | 3.98 | -3.72% | 4.13 | -0.51% | -0.77% | |
| 2021-01-12 | 3.86 | 3.96 | 3.81 | 3.86 | 0.78% | -0.26% | -7.06% | 5,132,800 | 19,864,000 | 54% | 3.87 | -0.77% | 3.92 | -2.36% | 4.14 | -0.67% | 4.15 | -0.50% | -0.80% | |
| 2021-01-11 | 4.03 | 4.07 | 3.82 | 3.83 | 0.00% | -1.79% | -8.24% | 7,691,400 | 29,999,000 | 77% | 3.90 | -1.84% | 4.02 | -4.54% | 4.17 | -0.98% | 4.17 | -0.90% | -0.86% | | |
|
