海默科技（300084）历史行情

以下为海默科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.000	10.070	10.150	9.730	0.070	0.700%	5.40万	0.00亿	0.000%
2026-10-08	9.990	10.000	10.250	9.910	-0.050	-0.498%	4.93万	0.00亿	0.000%
2026-10-07	10.010	10.050	10.060	9.890	0.130	1.310%	354.76万	0.35亿	0.752%
2026-10-06	10.010	10.050	10.060	9.890	0.130	1.310%	354.76万	0.35亿	0.752%
2026-10-05	10.010	10.050	10.060	9.890	0.130	1.310%	354.76万	0.35亿	0.752%
2026-10-02	10.010	10.050	10.060	9.890	0.130	1.310%	354.76万	0.35亿	0.752%
2026-10-01	10.010	10.050	10.060	9.890	0.130	1.310%	354.76万	0.35亿	0.752%
2026-09-30	10.010	10.050	10.060	9.890	0.130	1.310%	3.55万	0.00亿	0.000%
2026-09-29	9.920	9.920	10.010	9.830	0.010	0.101%	3.55万	0.00亿	0.000%
2026-09-28	10.250	9.910	10.270	9.820	-0.290	-2.843%	6.17万	0.00亿	0.000%
2026-09-27	10.200	10.200	10.350	10.150	0.000	0.000%	364.38万	0.37亿	0.773%
2026-09-24	10.200	10.200	10.350	10.150	0.000	0.000%	3.64万	0.00亿	0.000%
2026-09-23	10.500	10.200	10.500	10.200	-0.300	-2.857%	4.85万	0.00亿	0.000%
2026-09-22	10.550	10.500	10.670	10.410	-0.060	-0.568%	5.47万	0.00亿	0.000%
2026-09-21	10.220	10.560	10.590	10.150	0.340	3.327%	9.06万	0.00亿	0.000%
2026-09-18	10.180	10.220	10.300	10.080	0.120	1.188%	4.87万	0.00亿	0.000%
2026-09-17	10.220	10.100	10.300	10.060	-0.120	-1.174%	5.32万	0.00亿	0.000%
2026-09-16	10.270	10.220	10.370	10.130	0.020	0.196%	5.54万	0.00亿	0.000%
2026-09-15	10.360	10.200	10.370	10.180	-0.150	-1.449%	5.52万	0.00亿	0.000%
2026-09-14	10.370	10.350	10.420	10.210	-0.020	-0.193%	5.64万	0.00亿	0.000%
2026-09-11	10.540	10.370	10.540	10.290	-0.180	-1.706%	7.10万	0.00亿	0.000%
2026-09-10	10.770	10.550	10.830	10.540	-0.310	-2.855%	5.63万	0.00亿	0.000%
2026-09-09	11.130	10.860	11.160	10.750	-0.260	-2.338%	8.58万	0.00亿	0.000%
2026-09-08	11.370	11.120	11.440	10.930	-0.100	-0.891%	13.00万	0.00亿	0.000%
2026-09-07	10.820	11.220	11.240	10.820	0.290	2.653%	11.14万	0.00亿	0.000%
2026-09-04	10.900	10.930	11.480	10.840	0.180	1.674%	17.59万	0.00亿	0.000%
2026-09-03	10.170	10.750	11.190	10.120	0.510	4.980%	21.66万	0.00亿	0.000%
2026-09-02	10.530	10.240	10.600	10.180	-0.070	-0.679%	11.89万	0.00亿	0.000%
2026-09-01	10.400	10.310	10.520	10.190	-0.100	-0.961%	6.02万	0.00亿	0.000%
2026-08-31	10.350	10.410	10.480	10.150	-0.050	-0.478%	7.00万	0.00亿	0.000%
2026-08-28	10.250	10.460	10.600	10.220	0.210	2.049%	7.88万	0.00亿	0.000%
2026-08-27	10.240	10.250	10.400	10.130	0.000	0.000%	6.56万	0.00亿	0.000%
2026-08-26	10.310	10.250	10.380	10.100	0.000	0.000%	4.29万	0.00亿	0.000%
2026-08-25	10.230	10.250	10.380	9.970	0.140	1.385%	4.92万	0.00亿	0.000%
2026-08-24	10.410	10.110	10.470	10.020	-0.360	-3.438%	8.53万	0.00亿	0.000%
2026-08-21	10.510	10.470	10.540	10.200	0.090	0.867%	6.66万	0.00亿	0.000%
2026-08-20	10.480	10.380	10.490	10.270	0.040	0.387%	6.68万	0.00亿	0.000%
2026-08-19	11.000	10.340	11.000	10.300	-0.780	-7.014%	13.04万	0.00亿	0.000%
2026-08-18	11.070	11.120	11.250	11.000	0.040	0.361%	8.15万	0.00亿	0.000%
2026-08-17	11.500	11.080	11.560	10.890	-0.420	-3.652%	18.04万	0.00亿	0.000%
2026-08-14	11.150	11.500	11.560	10.990	0.400	3.604%	14.63万	0.00亿	0.000%
2026-08-13	11.520	11.100	11.700	11.100	-0.460	-3.979%	13.27万	0.00亿	0.000%
2026-08-12	11.530	11.560	11.740	11.350	-0.200	-1.701%	11.62万	0.00亿	0.000%
2026-08-11	12.080	11.760	12.110	11.690	-0.240	-2.000%	8.84万	0.00亿	0.000%
2026-08-10	12.420	12.000	12.540	11.950	-0.450	-3.614%	15.00万	0.00亿	0.000%
2026-08-07	12.420	12.450	12.720	12.220	-0.090	-0.718%	17.70万	0.00亿	0.000%
2026-08-06	11.350	12.540	12.680	11.310	1.200	10.582%	28.89万	0.00亿	0.000%
2026-08-05	11.060	11.340	11.440	11.000	0.280	2.532%	8.82万	0.00亿	0.000%
2026-08-04	10.850	11.060	11.110	10.770	0.250	2.313%	8.15万	0.00亿	0.000%
2026-08-03	10.670	10.810	10.900	10.470	0.140	1.312%	9.89万	0.00亿	0.000%
2026-07-31	10.240	10.670	10.700	10.240	0.540	5.331%	11.64万	0.00亿	0.000%
2026-07-30	10.790	10.130	10.790	9.930	-0.530	-4.972%	12.70万	0.00亿	0.000%
2026-07-29	10.300	10.660	10.750	10.150	0.300	2.896%	10.53万	0.00亿	0.000%
2026-07-28	10.130	10.360	10.680	10.130	0.140	1.370%	13.47万	0.00亿	0.000%
2026-07-27	9.620	10.220	10.290	9.480	0.500	5.144%	12.32万	0.00亿	0.000%
2026-07-24	10.210	9.720	10.390	9.670	-0.540	-5.263%	13.30万	0.00亿	0.000%
2026-07-23	9.700	10.260	10.540	9.700	0.570	5.882%	18.27万	0.00亿	0.000%
2026-07-22	9.800	9.690	9.890	9.510	-0.160	-1.624%	11.39万	0.00亿	0.000%
2026-07-21	10.080	9.850	10.100	8.710	-0.450	-4.369%	25.17万	0.00亿	0.000%
2026-07-20	11.290	10.300	11.380	9.620	-0.890	-7.954%	23.85万	0.00亿	0.000%
2026-07-17	11.380	11.190	11.850	11.100	-0.190	-1.670%	15.99万	0.00亿	0.000%
2026-07-16	11.280	11.380	11.740	11.000	0.100	0.887%	11.24万	0.00亿	0.000%
2026-07-15	11.650	11.280	11.960	11.230	-0.510	-4.326%	12.23万	0.00亿	0.000%
2026-07-14	11.380	11.790	11.830	11.050	0.470	4.152%	16.26万	0.00亿	0.000%
2026-07-13	11.420	11.320	11.760	11.200	-0.180	-1.565%	12.91万	0.00亿	0.000%
2026-07-10	11.850	11.500	11.850	11.200	-0.460	-3.846%	18.71万	0.00亿	0.000%
2026-07-09	11.550	11.960	11.980	11.500	0.410	3.550%	15.63万	0.00亿	0.000%
2026-07-08	11.790	11.550	11.800	11.500	-0.110	-0.943%	8.37万	0.00亿	0.000%
2026-07-07	11.850	11.660	11.900	11.600	-0.200	-1.686%	9.88万	0.00亿	0.000%
2026-07-06	12.000	11.860	12.160	11.770	-0.220	-1.821%	10.14万	0.00亿	0.000%
2026-07-03	12.350	12.080	12.450	11.970	-0.270	-2.186%	11.69万	0.00亿	0.000%
2026-07-02	12.390	12.350	12.530	12.130	-0.050	-0.403%	14.43万	0.00亿	0.000%
2026-07-01	12.020	12.400	12.850	11.970	0.370	3.076%	25.23万	0.00亿	0.000%
2026-06-30	11.810	12.030	12.060	11.680	0.180	1.519%	12.95万	0.00亿	0.000%
2026-06-29	12.120	11.850	12.280	11.480	-0.650	-5.200%	25.59万	0.00亿	0.000%
2026-06-26	11.020	12.500	12.710	10.730	1.370	12.309%	40.38万	0.00亿	0.000%
2026-06-25	11.220	11.130	11.720	11.040	-0.130	-1.155%	16.02万	0.00亿	0.000%
2026-06-24	11.530	11.260	11.690	11.080	-0.490	-4.170%	18.84万	0.00亿	0.000%
2026-06-23	11.480	11.750	12.200	11.430	0.200	1.732%	22.91万	0.00亿	0.000%
2026-06-22	11.800	11.550	11.850	11.240	-0.250	-2.119%	17.24万	0.00亿	0.000%
2026-06-18	11.620	11.800	11.880	11.510	0.020	0.170%	11.42万	0.00亿	0.000%
2026-06-17	11.880	11.780	12.210	11.550	-0.220	-1.833%	17.72万	0.00亿	0.000%
2026-06-16	12.040	12.000	12.300	11.900	-0.160	-1.316%	14.25万	0.00亿	0.000%
2026-06-15	12.600	12.160	12.780	11.820	-0.630	-4.926%	34.14万	0.00亿	0.000%
2026-06-12	11.900	12.790	13.400	11.850	1.040	8.851%	39.64万	0.00亿	0.000%
2026-06-11	11.520	11.750	11.970	11.020	0.460	4.074%	23.95万	0.00亿	0.000%
2026-06-10	11.000	11.290	11.340	10.710	0.240	2.172%	13.92万	0.00亿	0.000%
2026-06-09	11.140	11.050	11.460	10.680	-0.160	-1.427%	14.96万	0.00亿	0.000%
2026-06-08	11.620	11.210	11.970	11.050	-0.720	-6.035%	21.14万	0.00亿	0.000%
2026-06-05	11.740	11.930	12.250	11.730	0.220	1.879%	23.94万	0.00亿	0.000%
2026-06-04	11.870	11.710	11.900	11.580	-0.210	-1.762%	10.57万	0.00亿	0.000%
2026-06-03	11.770	11.920	12.180	11.560	0.070	0.591%	13.66万	0.00亿	0.000%
2026-06-02	11.760	11.850	11.870	11.350	0.090	0.765%	12.76万	0.00亿	0.000%
2026-06-01	12.040	11.760	12.090	11.500	-0.260	-2.163%	13.83万	0.00亿	0.000%
2026-05-29	12.980	12.020	13.110	11.950	-0.800	-6.240%	22.77万	0.00亿	0.000%
2026-05-28	12.660	12.820	12.880	12.520	0.120	0.945%	13.49万	0.00亿	0.000%
2026-05-27	13.040	12.700	13.080	12.610	-0.260	-2.006%	18.25万	0.00亿	0.000%
2026-05-26	12.720	12.960	13.090	12.460	0.370	2.939%	22.12万	0.00亿	0.000%
2026-05-25	13.090	12.590	13.100	12.420	-0.380	-2.930%	17.56万	0.00亿	0.000%
2026-05-22	12.610	12.970	13.100	12.610	0.370	2.937%	18.22万	0.00亿	0.000%
2026-05-21	12.930	12.600	13.080	12.320	-0.380	-2.928%	16.70万	0.00亿	0.000%
2026-05-20	13.000	12.980	13.000	12.650	-0.020	-0.154%	17.54万	0.00亿	0.000%
2026-05-19	12.650	13.000	13.060	12.530	0.290	2.282%	15.89万	0.00亿	0.000%
2026-05-18	12.870	12.710	13.100	12.510	-0.150	-1.166%	19.04万	0.00亿	0.000%
2026-05-15	13.080	12.860	13.350	12.630	-0.370	-2.797%	26.93万	0.00亿	0.000%
2026-05-14	13.590	13.230	13.950	12.980	-0.360	-2.649%	28.30万	0.00亿	0.000%
2026-05-13	13.090	13.590	13.790	12.800	0.380	2.877%	33.33万	0.00亿	0.000%
2026-05-12	12.700	13.210	13.370	12.700	0.550	4.344%	34.69万	0.00亿	0.000%
2026-05-11	12.190	12.660	12.770	12.160	0.530	4.369%	29.91万	0.00亿	0.000%
2026-05-08	12.030	12.130	12.280	11.740	0.130	1.083%	20.32万	0.00亿	0.000%
2026-05-07	11.950	12.000	12.190	11.880	0.060	0.503%	17.30万	0.00亿	0.000%
2026-05-06	11.800	11.940	12.070	11.660	0.130	1.101%	17.84万	0.00亿	0.000%
2026-04-30	11.430	11.810	12.050	11.390	0.390	3.415%	23.97万	0.00亿	0.000%
2026-04-29	11.250	11.420	11.700	11.210	0.080	0.705%	15.19万	0.00亿	0.000%
2026-04-28	11.230	11.340	11.470	11.170	0.020	0.177%	12.20万	0.00亿	0.000%
2026-04-27	11.390	11.320	11.480	11.130	-0.120	-1.049%	12.44万	0.00亿	0.000%
2026-04-24	11.450	11.440	11.530	11.180	-0.020	-0.175%	14.92万	0.00亿	0.000%
2026-04-23	11.380	11.460	11.600	11.220	0.200	1.776%	20.43万	0.00亿	0.000%
2026-04-22	11.190	11.260	11.350	11.130	0.050	0.446%	10.34万	0.00亿	0.000%
2026-04-21	11.090	11.210	11.280	10.950	0.070	0.628%	12.16万	0.00亿	0.000%
2026-04-20	11.260	11.140	11.460	11.060	-0.090	-0.801%	17.22万	0.00亿	0.000%
2026-04-17	10.910	11.230	11.280	10.750	0.290	2.651%	19.47万	0.00亿	0.000%
2026-04-16	10.640	10.940	10.990	10.640	0.340	3.208%	19.65万	0.00亿	0.000%
2026-04-15	10.790	10.600	10.970	10.510	-0.150	-1.395%	15.36万	0.00亿	0.000%
2026-04-14	10.390	10.750	10.760	10.230	0.330	3.167%	22.52万	0.00亿	0.000%
2026-04-13	10.360	10.420	10.480	10.020	0.000	0.000%	15.11万	0.00亿	0.000%
2026-04-10	10.370	10.220	10.440	10.190	0.000	0.000%	14.69万	0.00亿	0.000%
2026-04-09	10.630	10.360	10.710	10.330	0.000	0.000%	14.83万	0.00亿	0.000%
2026-04-08	10.340	10.640	10.790	10.200	0.000	0.000%	19.06万	0.00亿	0.000%
2026-04-07	10.410	10.330	10.500	10.170	0.000	0.000%	12.75万	0.00亿	0.000%
2026-04-03	11.000	10.400	11.190	10.300	0.000	0.000%	22.19万	0.00亿	0.000%
2026-04-02	10.900	10.900	11.200	10.860	0.000	0.000%	20.24万	0.00亿	0.000%
2026-04-01	10.890	11.100	11.250	10.750	0.000	0.000%	19.77万	0.00亿	0.000%