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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.34 | 10.83 | 10.28 | 10.53 | +1.93% | 3.06 | 9.58% |
| 2025-07-21 | 10.22 | 10.37 | 10.12 | 10.33 | +1.07% | 1.50 | 4.84% |
| 2025-07-18 | 10.23 | 10.25 | 10.06 | 10.22 | -0.58% | 1.21 | 3.94% |
| 2025-07-17 | 10.14 | 10.35 | 10.08 | 10.28 | +1.68% | 1.78 | 5.75% |
| 2025-07-16 | 9.94 | 10.21 | 9.90 | 10.11 | +1.81% | 1.55 | 5.10% |
| 2025-07-15 | 10.09 | 10.13 | 9.82 | 9.93 | -1.68% | 1.34 | 4.47% |
| 2025-07-14 | 10.06 | 10.18 | 10.00 | 10.10 | +0.30% | 1.14 | 3.74% |
| 2025-07-11 | 10.11 | 10.15 | 9.94 | 10.07 | -0.49% | 1.43 | 4.71% |
| 2025-07-10 | 9.88 | 10.24 | 9.86 | 10.12 | +2.01% | 2.23 | 7.31% |
| 2025-07-09 | 9.91 | 10.07 | 9.86 | 9.92 | -0.20% | 1.19 | 3.94% |
| 2025-07-08 | 9.88 | 10.12 | 9.83 | 9.94 | +0.40% | 1.44 | 4.77% |
| 2025-07-07 | 9.92 | 10.10 | 9.83 | 9.90 | -0.70% | 1.33 | 4.41% |
| 2025-07-04 | 9.86 | 9.97 | 9.81 | 9.97 | +0.71% | 1.43 | 4.77% |
| 2025-07-03 | 9.68 | 9.96 | 9.67 | 9.90 | +1.95% | 1.50 | 5.04% |
| 2025-07-02 | 9.76 | 9.88 | 9.61 | 9.71 | -0.92% | 1.29 | 4.37% |
| 2025-07-01 | 9.63 | 9.91 | 9.62 | 9.80 | +1.66% | 1.93 | 6.51% |
| 2025-06-30 | 9.61 | 9.65 | 9.55 | 9.64 | +0.31% | 0.96 | 3.32% |
| 2025-06-27 | 9.53 | 9.63 | 9.51 | 9.61 | +0.73% | 0.75 | 2.58% |
| 2025-06-26 | 9.60 | 9.66 | 9.48 | 9.54 | -1.14% | 0.97 | 3.35% |
| 2025-06-25 | 9.63 | 9.74 | 9.46 | 9.65 | +0.31% | 1.26 | 4.34% |