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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.67 | 4.70 | 4.59 | 4.62 | -0.86% | -0.43% | -1.45% | 7,826,200 | 36,315,000 | 67% | 4.64 | -0.45% | 4.72 | 0.04% | 4.69 | -1.10% | 4.69 | 0.13% | 0.06% |  |
| 2023-01-10 | 4.74 | 4.74 | 4.63 | 4.66 | -2.10% | -0.02% | -0.47% | 10,087,400 | 47,014,000 | 91% | 4.66 | -2.86% | 4.71 | 0.34% | 4.74 | 0.08% | 4.68 | 0.21% | -0.05% | |
| 2023-01-09 | 4.68 | 4.94 | 4.67 | 4.76 | 1.93% | -0.79% | 1.88% | 14,195,700 | 68,104,000 | 139% | 4.80 | 2.85% | 4.70 | -0.84% | 4.73 | 0.77% | 4.67 | 0.56% | -0.18% | |
| 2023-01-06 | 4.60 | 4.72 | 4.59 | 4.67 | 1.08% | 0.11% | 0.52% | 13,492,300 | 62,941,000 | 143% | 4.67 | 0.24% | 4.74 | 0.06% | 4.70 | 0.13% | 4.65 | 0.24% | -0.31% | |
| 2023-01-05 | 4.74 | 4.82 | 4.59 | 4.62 | -3.95% | -0.73% | -0.32% | 21,971,300 | 102,253,000 | 255% | 4.65 | -3.60% | 4.74 | 0.02% | 4.69 | 0.02% | 4.64 | 0.35% | -0.46% | |
| 2023-01-04 | 5.00 | 5.13 | 4.70 | 4.81 | 9.07% | -0.37% | 4.14% | 31,229,100 | 150,765,000 | 465% | 4.83 | 9.55% | 4.73 | 7.13% | 4.69 | 6.28% | 4.62 | 3.26% | -0.64% | |
| 2022-12-29 | 4.43 | 4.44 | 4.38 | 4.41 | 0.46% | 0.07% | -1.41% | 3,456,500 | 15,233,000 | 77% | 4.41 | 0.07% | 4.42 | -0.14% | 4.41 | -0.07% | 4.47 | -0.80% | -1.01% | |
| 2022-12-28 | 4.45 | 4.49 | 4.34 | 4.39 | -1.57% | -0.32% | -2.64% | 5,491,100 | 24,185,000 | 115% | 4.40 | -1.10% | 4.43 | 0.07% | 4.42 | -0.36% | 4.51 | -1.08% | -0.96% | |
| 2022-12-27 | 4.47 | 4.49 | 4.42 | 4.46 | 0.45% | 0.16% | -2.15% | 3,628,800 | 16,158,000 | 73% | 4.45 | 0.57% | 4.42 | 0.23% | 4.43 | -0.45% | 4.56 | -1.45% | -0.89% | |
| 2022-12-26 | 4.40 | 4.46 | 4.38 | 4.44 | 1.60% | 0.27% | -4.00% | 3,223,800 | 14,275,000 | 55% | 4.43 | 1.00% | 4.41 | -0.38% | 4.45 | -0.45% | 4.63 | -0.86% | -0.73% | |
| 2022-12-23 | 4.42 | 4.44 | 4.34 | 4.37 | -0.23% | -0.32% | -6.32% | 3,451,100 | 15,129,000 | 51% | 4.38 | -0.88% | 4.43 | -1.07% | 4.47 | -1.02% | 4.67 | -0.98% | -0.61% | |
| 2022-12-22 | 4.50 | 4.50 | 4.37 | 4.38 | -1.79% | -0.97% | -7.03% | 4,660,200 | 20,610,000 | 60% | 4.42 | -1.23% | 4.48 | -0.71% | 4.52 | -1.35% | 4.71 | -1.07% | -0.46% | |
| 2022-12-21 | 4.56 | 4.56 | 4.43 | 4.46 | -1.55% | -0.40% | -6.34% | 3,667,300 | 16,423,000 | 43% | 4.48 | -0.97% | 4.51 | -1.01% | 4.58 | -1.19% | 4.76 | -0.75% | -0.30% | |
| 2022-12-20 | 4.47 | 4.58 | 4.44 | 4.53 | 0.89% | 0.18% | -5.59% | 5,417,000 | 24,498,000 | 59% | 4.52 | 0.13% | 4.56 | -1.45% | 4.64 | -1.88% | 4.80 | -1.22% | -0.19% | |
| 2022-12-19 | 4.62 | 4.65 | 4.47 | 4.49 | -2.60% | -0.58% | -7.56% | 5,898,800 | 26,640,000 | 52% | 4.52 | -2.55% | 4.62 | -1.85% | 4.73 | -1.05% | 4.86 | -1.44% | -0.03% | |
| 2022-12-16 | 4.70 | 4.72 | 4.58 | 4.61 | -1.91% | -0.52% | -6.45% | 5,142,500 | 23,830,000 | 39% | 4.63 | -1.82% | 4.71 | -1.81% | 4.78 | -0.77% | 4.93 | -0.47% | 0.20% | |
| 2022-12-15 | 4.75 | 4.76 | 4.69 | 4.70 | -0.84% | -0.42% | -5.07% | 5,817,700 | 27,460,000 | 39% | 4.72 | -0.67% | 4.80 | -0.33% | 4.81 | -0.80% | 4.95 | -0.30% | 0.31% | |
| 2022-12-14 | 4.81 | 4.83 | 4.71 | 4.74 | -1.86% | -0.25% | -4.55% | 7,382,300 | 35,082,000 | 43% | 4.75 | -2.32% | 4.81 | -0.60% | 4.85 | -0.66% | 4.97 | -0.34% | 0.42% | |
| 2022-12-13 | 4.84 | 5.00 | 4.80 | 4.83 | -0.21% | -0.72% | -3.07% | 10,964,700 | 53,344,000 | 55% | 4.87 | 1.40% | 4.84 | -0.56% | 4.88 | -0.81% | 4.98 | 0.12% | 0.62% | |
| 2022-12-12 | 4.78 | 4.89 | 4.71 | 4.84 | 0.62% | 0.88% | -2.75% | 10,811,200 | 51,869,000 | 49% | 4.80 | -1.22% | 4.87 | -0.96% | 4.92 | -1.60% | 4.98 | 0.38% | 0.74% | |
| 2022-12-09 | 4.89 | 4.99 | 4.80 | 4.81 | -2.43% | -0.97% | -2.99% | 12,300,000 | 59,737,000 | 49% | 4.86 | -1.82% | 4.92 | -1.09% | 5.00 | -0.36% | 4.96 | 0.45% | 0.95% |  |
| 2022-12-08 | 4.95 | 5.05 | 4.89 | 4.93 | -0.40% | -0.34% | -0.12% | 11,182,300 | 55,320,000 | 44% | 4.95 | 0.00% | 4.97 | -1.51% | 5.02 | 0.00% | 4.94 | 0.59% | 0.95% | |
| 2022-12-07 | 5.03 | 5.03 | 4.91 | 4.95 | -1.39% | 0.06% | 0.88% | 11,279,900 | 55,800,000 | 44% | 4.95 | -0.86% | 5.05 | 0.02% | 5.02 | -0.08% | 4.91 | 0.31% | 0.93% | |
| 2022-12-06 | 5.15 | 5.18 | 4.90 | 5.02 | -2.33% | 0.60% | 2.62% | 24,213,800 | 120,823,000 | 97% | 4.99 | -3.22% | 5.04 | 0.04% | 5.03 | 0.42% | 4.89 | 0.45% | 0.90% | |
| 2022-12-05 | 5.18 | 5.26 | 5.08 | 5.14 | 1.58% | -0.31% | 5.54% | 22,196,800 | 114,436,000 | 99% | 5.16 | 3.14% | 5.04 | 0.80% | 5.00 | 1.38% | 4.87 | 0.79% | 0.88% | |
| 2022-12-02 | 4.92 | 5.14 | 4.88 | 5.06 | 2.64% | 1.22% | 4.72% | 25,831,000 | 129,132,000 | 122% | 5.00 | 0.22% | 5.00 | 0.64% | 4.94 | 1.07% | 4.83 | 0.69% | 0.82% | |
| 2022-12-01 | 4.99 | 5.09 | 4.92 | 4.93 | -2.38% | -1.16% | 2.73% | 25,795,800 | 128,682,000 | 133% | 4.99 | -0.52% | 4.97 | 1.22% | 4.88 | 1.27% | 4.80 | 0.78% | 0.81% | |
| 2022-11-30 | 4.92 | 5.15 | 4.83 | 5.05 | 2.64% | 0.72% | 6.05% | 37,358,600 | 187,334,000 | 215% | 5.01 | 2.33% | 4.91 | 2.23% | 4.82 | 1.77% | 4.76 | 1.64% | 0.79% | |
| 2022-11-29 | 4.81 | 5.02 | 4.81 | 4.92 | 1.23% | 0.41% | 5.02% | 31,057,200 | 152,191,000 | 208% | 4.90 | 1.47% | 4.80 | 2.11% | 4.74 | 1.57% | 4.69 | 1.36% | 0.70% | |
| 2022-11-28 | 4.63 | 4.97 | 4.60 | 4.86 | 0.00% | 0.64% | 5.15% | 44,307,800 | 213,954,000 | 352% | 4.83 | 5.67% | 4.70 | 3.96% | 4.67 | 3.32% | 4.62 | 2.48% | 0.62% | | |
|
