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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.47 | 9.70 | 9.43 | 9.62 | +2.01% | 1.13 | 3.89% |
| 2025-06-23 | 9.27 | 9.45 | 9.22 | 9.43 | +1.39% | 0.71 | 2.52% |
| 2025-06-20 | 9.38 | 9.48 | 9.28 | 9.30 | -0.53% | 0.74 | 2.63% |
| 2025-06-19 | 9.68 | 9.74 | 9.32 | 9.35 | -3.70% | 1.16 | 4.05% |
| 2025-06-18 | 9.79 | 9.90 | 9.66 | 9.71 | -1.52% | 1.03 | 3.50% |
| 2025-06-17 | 10.05 | 10.20 | 9.78 | 9.86 | -1.30% | 1.58 | 5.25% |
| 2025-06-16 | 9.94 | 10.06 | 9.83 | 9.99 | -0.20% | 1.25 | 4.15% |
| 2025-06-13 | 10.39 | 10.42 | 9.96 | 10.01 | -4.02% | 1.93 | 6.30% |
| 2025-06-12 | 10.26 | 10.47 | 10.23 | 10.43 | +0.77% | 1.82 | 5.82% |
| 2025-06-11 | 10.40 | 10.51 | 10.30 | 10.35 | -0.48% | 1.66 | 5.27% |
| 2025-06-10 | 10.55 | 10.63 | 10.27 | 10.40 | -1.51% | 2.61 | 8.24% |
| 2025-06-09 | 10.24 | 10.65 | 10.20 | 10.56 | +3.02% | 2.62 | 8.24% |
| 2025-06-06 | 10.49 | 10.59 | 10.12 | 10.25 | -2.93% | 2.85 | 9.18% |
| 2025-06-05 | 10.91 | 11.08 | 10.42 | 10.56 | -3.02% | 3.23 | 10.05% |
| 2025-06-04 | 10.88 | 10.99 | 10.57 | 10.89 | -1.18% | 4.10 | 12.60% |
| 2025-06-03 | 10.35 | 11.14 | 10.25 | 11.02 | +3.66% | 5.43 | 16.63% |
| 2025-05-30 | 10.69 | 11.33 | 10.53 | 10.63 | -1.57% | 6.23 | 18.94% |
| 2025-05-29 | 10.39 | 10.96 | 10.30 | 10.80 | +3.94% | 6.26 | 19.37% |
| 2025-05-28 | 10.64 | 10.77 | 10.16 | 10.39 | -2.07% | 6.25 | 19.95% |
| 2025-05-27 | 9.54 | 11.43 | 9.49 | 10.61 | +11.29% | 9.06 | 27.54% |