海默科技(300084)股票信息
| 股票代码 | 300084 |
| 股票名称 | 海默科技 |
| 最新价/元 | 6.85 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 10.84 |
| 买入/元 | 6.84 |
| 卖出/元 | 6.85 |
| 昨收/元 | 6.18 |
| 今开/元 | 7.18 |
| 最高/元 | 7.22 |
| 最低/元 | 6.38 |
| 成交量/手 | 334271.19 |
| 成交额/万 | 22577.95 |
| 股净值/元 | 81.07 |
| 市净率 | 2.57 |
| 总市值/万 | 271310.51 |
| 流通值/万 | 233602.11 |
| 换手率/% | 9.80 |
| 入市日期 | 2010-05-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
海默科技(300084)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.18 | 6.85 | 0.67 | 10.84 | 334271.19 | 22577.95 | 9.80 |
| 2024-09-30 | 5.75 | 6.18 | 0.63 | 11.35 | 245901.20 | 14689.36 | 7.21 |
| 2024-09-27 | 5.42 | 5.55 | 0.18 | 3.35 | 152093.00 | 8355.27 | 4.46 |
| 2024-09-26 | 5.31 | 5.37 | 0.07 | 1.32 | 68569.00 | 3637.90 | 2.01 |
| 2024-09-25 | 5.24 | 5.30 | 0.09 | 1.73 | 69475.00 | 3666.96 | 2.04 |
| 2024-09-24 | 5.12 | 5.21 | 0.06 | 1.17 | 58988.00 | 3052.83 | 1.73 |
| 2024-09-23 | 5.23 | 5.15 | -0.08 | -1.53 | 47547.20 | 2448.95 | 1.39 |
| 2024-09-20 | 5.14 | 5.23 | 0.06 | 1.16 | 57513.00 | 2980.95 | 1.69 |
| 2024-09-19 | 5.13 | 5.17 | 0.06 | 1.17 | 60258.60 | 3105.99 | 1.77 |
| 2024-09-18 | 5.12 | 5.11 | -0.09 | -1.73 | 61530.00 | 3118.20 | 1.80 |
| 2024-09-13 | 5.35 | 5.20 | -0.07 | -1.33 | 98783.00 | 5104.62 | 2.90 |
| 2024-09-12 | 5.31 | 5.27 | 0.07 | 1.35 | 125058.00 | 6642.38 | 3.67 |
| 2024-09-11 | 5.19 | 5.20 | -0.27 | -4.94 | 174812.19 | 9060.47 | 5.13 |
| 2024-09-10 | 5.22 | 5.47 | 0.36 | 7.05 | 273129.56 | 15069.35 | 8.01 |
| 2024-09-09 | 5.20 | 5.11 | 0.16 | 3.23 | 129819.22 | 6726.21 | 3.81 |
| 2024-09-06 | 5.02 | 4.95 | -0.15 | -2.94 | 75755.65 | 3734.47 | 2.22 |
| 2024-09-05 | 4.74 | 5.10 | 0.42 | 8.97 | 136136.43 | 6930.58 | 3.99 |
| 2024-09-04 | 4.78 | 4.68 | -0.11 | -2.30 | 27676.40 | 1305.17 | 0.81 |
| 2024-09-03 | 4.85 | 4.79 | -0.04 | -0.83 | 22884.00 | 1102.68 | 0.67 |
| 2024-09-02 | 4.92 | 4.83 | -0.12 | -2.42 | 18980.00 | 929.55 | 0.56 |
| 2024-08-30 | 4.88 | 4.95 | 0.08 | 1.64 | 24601.00 | 1216.62 | 0.72 |
| 2024-08-29 | 4.87 | 4.87 | 0.00 | 0.00 | 20289.00 | 984.22 | 0.59 |
| 2024-08-28 | 4.80 | 4.87 | 0.06 | 1.25 | 17859.00 | 862.72 | 0.52 |
| 2024-08-27 | 4.92 | 4.81 | -0.11 | -2.24 | 25581.00 | 1248.21 | 0.75 |
| 2024-08-26 | 4.83 | 4.92 | 0.09 | 1.86 | 29573.00 | 1451.47 | 0.86 |
| 2024-08-23 | 4.93 | 4.83 | -0.10 | -2.03 | 18838.00 | 915.67 | 0.55 |
| 2024-08-22 | 4.94 | 4.93 | -0.04 | -0.81 | 12316.20 | 608.68 | 0.36 |
| 2024-08-21 | 5.01 | 4.97 | -0.03 | -0.60 | 13189.00 | 657.21 | 0.39 |
| 2024-08-20 | 5.13 | 5.00 | -0.14 | -2.72 | 22546.00 | 1136.89 | 0.66 |
| 2024-08-19 | 5.11 | 5.14 | 0.01 | 0.20 | 15994.00 | 822.21 | 0.47 |
| 2024-08-16 | 5.19 | 5.13 | -0.08 | -1.54 | 18177.00 | 941.34 | 0.53 |
| 2024-08-15 | 5.12 | 5.21 | 0.05 | 0.97 | 32170.00 | 1653.84 | 0.94 |
| 2024-08-14 | 5.19 | 5.16 | -0.08 | -1.53 | 43304.00 | 2243.57 | 1.27 |
| 2024-08-13 | 5.15 | 5.24 | 0.11 | 2.14 | 71690.40 | 3760.88 | 2.10 |
| 2024-08-12 | 5.20 | 5.13 | 0.02 | 0.39 | 23556.00 | 1191.53 | 0.69 |
| 2024-08-09 | 5.08 | 5.11 | 0.03 | 0.59 | 19340.00 | 992.75 | 0.57 |
| 2024-08-08 | 5.05 | 5.08 | -0.01 | -0.20 | 14905.00 | 757.61 | 0.44 |
| 2024-08-07 | 5.13 | 5.09 | 0.02 | 0.39 | 15956.20 | 812.91 | 0.47 |
| 2024-08-06 | 5.06 | 5.07 | 0.02 | 0.40 | 22903.00 | 1159.29 | 0.67 |
| 2024-08-05 | 5.10 | 5.05 | -0.09 | -1.75 | 36896.00 | 1891.31 | 1.08 |
| 2024-08-02 | 5.15 | 5.14 | -0.04 | -0.77 | 17050.00 | 879.33 | 0.50 |
| 2024-08-01 | 5.25 | 5.18 | -0.07 | -1.33 | 33290.00 | 1734.57 | 0.97 |
| 2024-07-31 | 5.17 | 5.25 | 0.11 | 2.14 | 37647.20 | 1967.66 | 1.10 |
| 2024-07-30 | 5.12 | 5.14 | 0.02 | 0.39 | 10823.00 | 555.00 | 0.32 |
| 2024-07-29 | 5.15 | 5.12 | 0.03 | 0.59 | 19823.00 | 1015.77 | 0.58 |
| 2024-07-26 | 4.93 | 5.09 | 0.13 | 2.62 | 25349.00 | 1279.99 | 0.74 |
| 2024-07-25 | 4.96 | 4.96 | 0.00 | 0.00 | 17797.00 | 882.30 | 0.52 |
| 2024-07-24 | 4.92 | 4.96 | -0.01 | -0.20 | 24377.00 | 1200.74 | 0.71 |
| 2024-07-23 | 5.00 | 4.97 | -0.04 | -0.80 | 34996.00 | 1764.56 | 1.02 |
| 2024-07-22 | 5.00 | 5.01 | 0.01 | 0.20 | 23508.00 | 1173.63 | 0.69 |
| 2024-07-19 | 4.91 | 5.00 | 0.02 | 0.40 | 27150.63 | 1341.92 | 0.79 |
| 2024-07-18 | 5.14 | 4.98 | -0.15 | -2.92 | 42499.01 | 2121.52 | 1.24 |
| 2024-07-17 | 5.02 | 5.13 | 0.12 | 2.40 | 67585.06 | 3476.03 | 1.98 |
| 2024-07-16 | 5.02 | 5.01 | 0.01 | 0.20 | 15639.00 | 776.63 | 0.46 |
| 2024-07-15 | 5.08 | 5.00 | -0.13 | -2.53 | 19317.00 | 966.20 | 0.56 |
| 2024-07-12 | 5.31 | 5.13 | -0.13 | -2.47 | 39185.20 | 2015.20 | 1.15 |
| 2024-07-11 | 5.09 | 5.26 | 0.29 | 5.84 | 47692.20 | 2478.11 | 1.39 |
| 2024-07-10 | 5.07 | 4.97 | -0.11 | -2.17 | 20074.00 | 1007.33 | 0.59 |
| 2024-07-09 | 5.02 | 5.08 | 0.09 | 1.80 | 38872.80 | 1919.15 | 1.14 |
| 2024-07-08 | 5.24 | 4.99 | -0.27 | -5.13 | 37568.00 | 1914.22 | 1.10 |
| 2024-07-05 | 5.18 | 5.26 | 0.07 | 1.35 | 22379.00 | 1169.84 | 0.65 |
| 2024-07-04 | 5.41 | 5.19 | -0.19 | -3.53 | 29501.00 | 1545.41 | 0.86 |
| 2024-07-03 | 5.54 | 5.38 | -0.13 | -2.36 | 30404.00 | 1654.73 | 0.89 |
| 2024-07-02 | 5.50 | 5.51 | 0.00 | 0.00 | 24784.00 | 1373.55 | 0.72 |
| 2024-07-01 | 5.39 | 5.51 | 0.16 | 2.99 | 30901.00 | 1674.63 | 0.90 |
| 2024-06-28 | 5.34 | 5.35 | 0.05 | 0.94 | 22204.00 | 1191.86 | 0.65 |
| 2024-06-27 | 5.34 | 5.30 | -0.06 | -1.12 | 17344.00 | 926.08 | 0.51 |
| 2024-06-26 | 5.20 | 5.36 | 0.11 | 2.10 | 17318.00 | 918.33 | 0.51 |
| 2024-06-25 | 5.21 | 5.25 | 0.02 | 0.38 | 13405.00 | 703.79 | 0.39 |
| 2024-06-24 | 5.30 | 5.23 | -0.08 | -1.51 | 28782.00 | 1497.11 | 0.84 |
| 2024-06-21 | 5.30 | 5.31 | -0.01 | -0.19 | 11594.02 | 616.53 | 0.34 |
| 2024-06-20 | 5.40 | 5.32 | -0.08 | -1.48 | 27273.02 | 1454.57 | 0.80 |
| 2024-06-19 | 5.46 | 5.40 | -0.06 | -1.10 | 26022.04 | 1420.67 | 0.76 |
| 2024-06-18 | 5.36 | 5.46 | 0.11 | 2.06 | 20804.02 | 1128.85 | 0.61 |
| 2024-06-17 | 5.37 | 5.35 | -0.03 | -0.56 | 17254.20 | 925.05 | 0.50 |
| 2024-06-14 | 5.41 | 5.38 | -0.03 | -0.56 | 15419.02 | 826.70 | 0.45 |
| 2024-06-13 | 5.46 | 5.41 | -0.06 | -1.10 | 34294.00 | 1852.54 | 1.00 |
| 2024-06-12 | 5.44 | 5.47 | 0.00 | 0.00 | 24239.00 | 1325.38 | 0.71 |
| 2024-06-11 | 5.43 | 5.47 | 0.07 | 1.30 | 39534.60 | 2149.24 | 1.16 |
| 2024-06-07 | 5.38 | 5.40 | 0.11 | 2.08 | 30165.00 | 1630.67 | 0.88 |
| 2024-06-06 | 5.52 | 5.29 | -0.26 | -4.69 | 48079.12 | 2587.45 | 1.41 |
| 2024-06-05 | 5.68 | 5.55 | -0.13 | -2.29 | 29318.00 | 1634.79 | 0.86 |
| 2024-06-04 | 5.75 | 5.68 | -0.12 | -2.07 | 41466.00 | 2344.11 | 1.21 |
| 2024-06-03 | 5.83 | 5.80 | 0.00 | 0.00 | 50248.00 | 2935.27 | 1.47 |
| 2024-05-31 | 5.78 | 5.80 | 0.06 | 1.05 | 44663.00 | 2582.01 | 1.31 |
| 2024-05-30 | 5.77 | 5.74 | -0.12 | -2.05 | 50044.00 | 2870.42 | 1.46 |
| 2024-05-29 | 5.80 | 5.86 | 0.02 | 0.34 | 43579.20 | 2538.18 | 1.27 |
| 2024-05-28 | 5.67 | 5.84 | 0.14 | 2.46 | 52996.00 | 3076.33 | 1.55 |
| 2024-05-27 | 5.63 | 5.70 | 0.06 | 1.06 | 26471.00 | 1498.47 | 0.77 |
| 2024-05-24 | 5.71 | 5.64 | -0.11 | -1.91 | 29456.00 | 1675.48 | 0.86 |
| 2024-05-23 | 5.90 | 5.75 | -0.13 | -2.21 | 36272.20 | 2093.91 | 1.06 |
| 2024-05-22 | 5.89 | 5.88 | -0.02 | -0.34 | 53761.20 | 3161.16 | 1.57 |
| 2024-05-21 | 6.01 | 5.90 | -0.16 | -2.64 | 69266.00 | 4089.23 | 2.03 |
| 2024-05-20 | 5.76 | 6.06 | 0.30 | 5.21 | 133664.00 | 7985.85 | 3.91 |
| 2024-05-17 | 5.78 | 5.76 | 0.02 | 0.35 | 24971.00 | 1428.95 | 0.73 |
| 2024-05-16 | 5.82 | 5.74 | -0.08 | -1.38 | 37181.00 | 2135.86 | 1.09 |
| 2024-05-15 | 5.70 | 5.82 | 0.10 | 1.75 | 53526.02 | 3095.36 | 1.57 |
| 2024-05-14 | 5.56 | 5.72 | 0.16 | 2.88 | 35605.20 | 2006.48 | 1.04 |
| 2024-05-13 | 5.65 | 5.56 | -0.11 | -1.94 | 44055.70 | 2453.16 | 1.29 |
| 2024-05-10 | 5.74 | 5.67 | -0.08 | -1.39 | 35876.58 | 2041.97 | 1.05 |
日K线
周K线
月K线
