海默科技
SZ300084 Forward-adjusted GEM
10.05
+0.13
(+1.31%)
Open
10.01
High
10.06
Low
9.89
Prev close
9.92
Amplitude
1.71%
Volume
354.8万
Trading days
1204
Data range
2021-10-08 ~ 2026-09-30
MA5
10.06
MA10
10.19
MA20
10.42
MA60
10.73
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.01 | 10.06 | 9.89 | 10.05 | 355万 |
| 2 | 2026-09-29 | 9.92 | 10.01 | 9.83 | 9.92 | 355万 |
| 3 | 2026-09-28 | 10.25 | 10.27 | 9.82 | 9.91 | 617万 |
| 4 | 2026-09-24 | 10.20 | 10.35 | 10.15 | 10.20 | 364万 |
| 5 | 2026-09-23 | 10.50 | 10.50 | 10.20 | 10.20 | 485万 |
| 6 | 2026-09-22 | 10.55 | 10.67 | 10.41 | 10.50 | 547万 |
| 7 | 2026-09-21 | 10.22 | 10.59 | 10.15 | 10.56 | 906万 |
| 8 | 2026-09-18 | 10.18 | 10.30 | 10.08 | 10.22 | 487万 |
| 9 | 2026-09-17 | 10.22 | 10.30 | 10.06 | 10.10 | 532万 |
| 10 | 2026-09-16 | 10.27 | 10.37 | 10.13 | 10.22 | 554万 |
| 11 | 2026-09-15 | 10.36 | 10.37 | 10.18 | 10.20 | 552万 |
| 12 | 2026-09-14 | 10.37 | 10.42 | 10.21 | 10.35 | 564万 |
52W
Data range
8.24
23.7%
15.88
High/low over the last 250 trading days, and where the price sits.
← Stocks