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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 4.71 | 4.74 | 4.65 | 4.69 | -0.21% | 0.00% | -2.74% | 8,613,200 | 40,393,000 | 51% | 4.69 | 0.00% | 4.68 | 0.49% | 4.67 | 0.04% | 4.82 | -0.17% | 0.20% |  |
| 2022-06-24 | 4.77 | 4.78 | 4.64 | 4.70 | -0.63% | 0.21% | -2.69% | 9,950,900 | 46,673,000 | 56% | 4.69 | 0.47% | 4.66 | -0.02% | 4.67 | -0.32% | 4.83 | -0.10% | 0.27% | |
| 2022-06-23 | 4.56 | 4.75 | 4.54 | 4.73 | 3.96% | 1.33% | -2.17% | 13,137,000 | 61,329,000 | 67% | 4.67 | 1.26% | 4.66 | -0.04% | 4.68 | -0.85% | 4.84 | -0.33% | 0.37% | |
| 2022-06-22 | 4.68 | 4.70 | 4.55 | 4.55 | -2.99% | -1.30% | -6.20% | 9,792,500 | 45,139,000 | 43% | 4.61 | -1.83% | 4.66 | -0.98% | 4.72 | -1.99% | 4.85 | 0.04% | 0.58% | |
| 2022-06-21 | 4.70 | 4.76 | 4.63 | 4.69 | -0.85% | -0.13% | -3.28% | 10,210,800 | 47,946,000 | 44% | 4.70 | 0.54% | 4.71 | -0.95% | 4.82 | -1.51% | 4.85 | 0.08% | 0.64% |  |
| 2022-06-20 | 4.70 | 4.73 | 4.62 | 4.73 | -1.05% | 1.26% | -2.37% | 15,098,100 | 70,520,000 | 64% | 4.67 | -1.87% | 4.75 | -2.58% | 4.89 | -0.43% | 4.85 | -0.02% | 0.64% | |
| 2022-06-17 | 4.78 | 4.85 | 4.69 | 4.78 | -0.83% | 0.42% | -1.36% | 12,914,800 | 61,468,000 | 57% | 4.76 | -1.12% | 4.88 | -1.53% | 4.91 | 0.12% | 4.85 | 0.21% | 0.67% |  |
| 2022-06-16 | 4.92 | 4.92 | 4.78 | 4.82 | -2.03% | 0.12% | -0.33% | 18,398,100 | 88,575,000 | 83% | 4.81 | -3.20% | 4.95 | -0.12% | 4.91 | -0.02% | 4.84 | 0.21% | 0.66% | |
| 2022-06-15 | 5.09 | 5.09 | 4.91 | 4.92 | -4.09% | -1.07% | 1.95% | 28,586,300 | 142,149,000 | 137% | 4.97 | -0.72% | 4.96 | 1.08% | 4.91 | 0.88% | 4.83 | 0.82% | 0.65% | |
| 2022-06-14 | 4.84 | 5.18 | 4.75 | 5.13 | 5.99% | 2.42% | 7.17% | 36,060,200 | 180,638,000 | 186% | 5.01 | 3.54% | 4.91 | 1.30% | 4.87 | 1.42% | 4.79 | 1.27% | 0.49% | |
| 2022-06-13 | 4.74 | 4.92 | 4.69 | 4.84 | 0.62% | 0.04% | 2.39% | 17,691,400 | 85,594,000 | 102% | 4.84 | 0.52% | 4.84 | 0.67% | 4.80 | 0.48% | 4.73 | 0.55% | 0.38% | |
| 2022-06-10 | 4.70 | 4.91 | 4.66 | 4.81 | -0.62% | -0.06% | 2.32% | 26,609,900 | 128,086,000 | 154% | 4.81 | -1.11% | 4.81 | 0.63% | 4.78 | 0.80% | 4.70 | 0.84% | 0.36% | |
| 2022-06-09 | 4.67 | 5.05 | 4.67 | 4.84 | 3.20% | -0.55% | 3.82% | 39,985,200 | 194,609,000 | 255% | 4.87 | 3.82% | 4.78 | 2.57% | 4.74 | 2.14% | 4.66 | 1.79% | 0.31% | |
| 2022-06-08 | 4.67 | 4.78 | 4.56 | 4.69 | 1.08% | 0.04% | 2.40% | 18,386,100 | 86,194,000 | 136% | 4.69 | 1.25% | 4.66 | 1.04% | 4.64 | 0.52% | 4.58 | 0.64% | 0.16% | |
| 2022-06-07 | 4.66 | 4.69 | 4.55 | 4.64 | -0.22% | 0.22% | 1.96% | 10,954,100 | 50,721,000 | 82% | 4.63 | -0.43% | 4.61 | 0.00% | 4.61 | 0.37% | 4.55 | 0.09% | 0.12% | |
| 2022-06-06 | 4.65 | 4.75 | 4.60 | 4.65 | 1.31% | 0.00% | 2.27% | 12,366,900 | 57,506,000 | 91% | 4.65 | 1.97% | 4.61 | 0.35% | 4.60 | 0.31% | 4.55 | 0.27% | 0.17% | |
| 2022-06-02 | 4.61 | 4.62 | 4.50 | 4.59 | -0.65% | 0.66% | 1.21% | 11,448,300 | 52,203,000 | 83% | 4.56 | -1.49% | 4.60 | 0.13% | 4.58 | 0.46% | 4.54 | 0.09% | 0.21% | |
| 2022-06-01 | 4.60 | 4.70 | 4.56 | 4.62 | -0.43% | -0.19% | 1.96% | 12,793,300 | 59,217,000 | 90% | 4.63 | 0.61% | 4.59 | 0.35% | 4.56 | 0.75% | 4.53 | 0.16% | 0.26% | |
| 2022-05-31 | 4.54 | 4.67 | 4.54 | 4.64 | 2.65% | 0.85% | 2.56% | 15,529,300 | 71,453,000 | 98% | 4.60 | 1.59% | 4.58 | 1.06% | 4.53 | 0.73% | 4.52 | -0.79% | 0.34% | |
| 2022-05-30 | 4.61 | 4.61 | 4.49 | 4.52 | -0.88% | -0.20% | -0.88% | 10,062,500 | 45,576,000 | 51% | 4.53 | -1.14% | 4.53 | 0.56% | 4.50 | -0.22% | 4.56 | 0.20% | 0.75% | |
| 2022-05-27 | 4.58 | 4.66 | 4.50 | 4.56 | 1.11% | -0.46% | 0.20% | 18,292,900 | 83,799,000 | 94% | 4.58 | 2.85% | 4.50 | 1.15% | 4.51 | 0.36% | 4.55 | 0.38% | 0.84% | |
| 2022-05-26 | 4.54 | 4.57 | 4.36 | 4.51 | 0.89% | 1.26% | -0.53% | 13,484,400 | 60,061,000 | 69% | 4.45 | 0.09% | 4.45 | -0.85% | 4.49 | -0.29% | 4.53 | 0.31% | 0.86% | |
| 2022-05-25 | 4.34 | 4.50 | 4.34 | 4.47 | 4.20% | 0.45% | -1.11% | 14,813,800 | 65,928,000 | 75% | 4.45 | -0.05% | 4.49 | -0.51% | 4.50 | -0.40% | 4.52 | 0.22% | 0.83% | |
| 2022-05-24 | 4.55 | 4.61 | 4.29 | 4.29 | -6.54% | -3.64% | -4.88% | 15,745,800 | 70,102,000 | 81% | 4.45 | -2.69% | 4.51 | -0.55% | 4.52 | -1.72% | 4.51 | 0.24% | 0.73% | |
| 2022-05-23 | 4.57 | 4.62 | 4.50 | 4.59 | 1.77% | 0.33% | 2.02% | 13,745,900 | 62,892,000 | 74% | 4.58 | 1.17% | 4.54 | 0.27% | 4.60 | 0.39% | 4.50 | 0.65% | 0.59% | |
| 2022-05-20 | 4.58 | 4.60 | 4.48 | 4.51 | -0.66% | -0.27% | 0.89% | 12,484,900 | 56,459,000 | 66% | 4.52 | 0.09% | 4.53 | -1.89% | 4.58 | 0.46% | 4.47 | 0.68% | 0.36% | |
| 2022-05-19 | 4.50 | 4.60 | 4.40 | 4.54 | -0.66% | 0.49% | 2.25% | 16,790,100 | 75,866,000 | 88% | 4.52 | -0.31% | 4.61 | 0.28% | 4.56 | 0.64% | 4.44 | 0.57% | 0.02% | |
| 2022-05-18 | 4.53 | 4.60 | 4.39 | 4.57 | -0.87% | 0.84% | 3.51% | 29,558,000 | 133,950,000 | 160% | 4.53 | -3.53% | 4.60 | 0.39% | 4.53 | 0.64% | 4.42 | 0.94% | -0.23% | |
| 2022-05-17 | 4.45 | 4.96 | 4.43 | 4.61 | 5.01% | -1.87% | 5.40% | 47,344,600 | 222,407,000 | 295% | 4.70 | 6.82% | 4.58 | 5.41% | 4.50 | 4.24% | 4.37 | 3.36% | -0.54% | |
| 2022-05-16 | 4.33 | 4.46 | 4.33 | 4.39 | 0.00% | -0.18% | 3.73% | 12,735,800 | 56,009,000 | 97% | 4.40 | 1.43% | 4.35 | 0.70% | 4.32 | 0.84% | 4.23 | 1.05% | -1.12% | | |
|
