陇神戎发 sz.300534
8.54
+1.43%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.54 | 8.56 | 8.32 | 8.54 | +1.43% | 0.35 | 1.37% |
| 2026-05-21 | 8.75 | 8.83 | 8.41 | 8.44 | -2.88% | 0.42 | 1.59% |
| 2026-05-20 | 8.86 | 8.86 | 8.62 | 8.69 | -1.92% | 0.35 | 1.34% |
| 2026-05-19 | 8.86 | 8.95 | 8.74 | 8.86 | +0.34% | 0.33 | 1.24% |
| 2026-05-18 | 8.80 | 8.86 | 8.70 | 8.83 | +0.23% | 0.42 | 1.59% |
| 2026-05-15 | 8.99 | 9.00 | 8.74 | 8.81 | -1.67% | 0.46 | 1.71% |
| 2026-05-14 | 9.18 | 9.18 | 8.92 | 8.96 | -1.75% | 0.46 | 1.70% |
| 2026-05-13 | 9.10 | 9.19 | 9.02 | 9.12 | +0.89% | 0.43 | 1.56% |
| 2026-05-12 | 9.35 | 9.36 | 9.02 | 9.04 | -3.73% | 0.82 | 2.95% |
| 2026-05-11 | 9.36 | 9.40 | 9.24 | 9.39 | +0.54% | 0.79 | 2.82% |
| 2026-05-08 | 9.28 | 9.35 | 9.25 | 9.34 | +0.97% | 0.58 | 2.06% |
| 2026-05-07 | 9.29 | 9.37 | 9.25 | 9.25 | -0.64% | 0.59 | 2.12% |
| 2026-05-06 | 9.44 | 9.45 | 9.23 | 9.31 | -1.69% | 0.90 | 3.22% |
| 2026-04-30 | 9.45 | 9.59 | 9.41 | 9.47 | 0.00% | 0.65 | 2.26% |
| 2026-04-29 | 9.48 | 9.62 | 9.36 | 9.47 | -0.11% | 0.65 | 2.27% |
| 2026-04-28 | 9.40 | 9.62 | 9.33 | 9.48 | +0.32% | 0.58 | 2.04% |
| 2026-04-27 | 9.40 | 9.46 | 9.20 | 9.45 | +0.53% | 0.55 | 1.95% |
| 2026-04-24 | 9.14 | 9.43 | 9.10 | 9.40 | +2.73% | 0.71 | 2.55% |
| 2026-04-23 | 9.26 | 9.27 | 9.11 | 9.15 | -1.29% | 0.48 | 1.72% |
| 2026-04-22 | 9.38 | 9.45 | 9.16 | 9.27 | -1.90% | 0.71 | 2.53% |