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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.02 | 11.36 | 11.01 | 11.13 | +0.72% | 2.83 | 8.33% |
| 2025-08-18 | 10.97 | 11.27 | 10.96 | 11.05 | +0.82% | 2.56 | 7.61% |
| 2025-08-15 | 10.72 | 10.96 | 10.68 | 10.96 | +2.33% | 2.15 | 6.57% |
| 2025-08-14 | 10.89 | 11.16 | 10.70 | 10.71 | -1.92% | 3.34 | 10.10% |
| 2025-08-13 | 10.98 | 11.06 | 10.75 | 10.92 | -0.64% | 1.91 | 5.81% |
| 2025-08-12 | 11.04 | 11.23 | 10.89 | 10.99 | -1.17% | 2.00 | 5.98% |
| 2025-08-11 | 10.99 | 11.13 | 10.92 | 11.12 | +1.27% | 1.93 | 5.77% |
| 2025-08-08 | 11.15 | 11.22 | 10.92 | 10.98 | -2.14% | 2.55 | 7.63% |
| 2025-08-07 | 11.21 | 11.41 | 10.97 | 11.22 | -0.71% | 3.81 | 11.27% |
| 2025-08-06 | 11.88 | 11.95 | 11.25 | 11.30 | -3.41% | 4.22 | 12.22% |
| 2025-08-05 | 12.00 | 12.19 | 11.56 | 11.70 | -3.06% | 5.67 | 15.88% |
| 2025-08-04 | 11.28 | 12.87 | 11.18 | 12.06 | +7.18% | 7.77 | 21.41% |
| 2025-08-01 | 10.80 | 11.57 | 10.76 | 11.26 | +4.16% | 5.54 | 16.28% |
| 2025-07-31 | 11.03 | 11.15 | 10.77 | 10.81 | -1.19% | 2.49 | 7.50% |
| 2025-07-30 | 10.83 | 11.05 | 10.68 | 10.94 | +0.55% | 2.63 | 7.96% |
| 2025-07-29 | 10.78 | 10.90 | 10.58 | 10.88 | +1.02% | 2.04 | 6.26% |
| 2025-07-28 | 10.71 | 10.88 | 10.67 | 10.77 | -0.37% | 1.63 | 5.00% |
| 2025-07-25 | 10.92 | 11.03 | 10.72 | 10.81 | -0.82% | 2.22 | 6.77% |
| 2025-07-24 | 10.63 | 10.93 | 10.53 | 10.90 | +3.02% | 3.23 | 9.89% |
| 2025-07-23 | 10.42 | 10.65 | 10.32 | 10.58 | +0.47% | 2.22 | 6.97% |