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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.61 | 9.69 | 9.41 | 9.53 | -2.25% | 1.90 | 6.59% |
| 2025-05-23 | 9.65 | 10.15 | 9.59 | 9.75 | +1.77% | 3.48 | 11.54% |
| 2025-05-22 | 9.70 | 9.76 | 9.47 | 9.58 | -1.84% | 1.57 | 5.40% |
| 2025-05-21 | 9.80 | 10.00 | 9.71 | 9.76 | -1.11% | 2.11 | 7.07% |
| 2025-05-20 | 9.51 | 10.04 | 9.49 | 9.87 | +3.34% | 2.73 | 9.15% |
| 2025-05-19 | 9.57 | 9.67 | 9.38 | 9.55 | -0.42% | 1.48 | 5.13% |
| 2025-05-16 | 9.33 | 9.66 | 9.31 | 9.59 | +2.77% | 2.09 | 7.22% |
| 2025-05-15 | 9.36 | 9.49 | 9.31 | 9.33 | -1.37% | 1.28 | 4.51% |
| 2025-05-14 | 9.47 | 9.48 | 9.31 | 9.46 | -1.35% | 1.80 | 6.32% |
| 2025-05-13 | 9.32 | 9.64 | 9.27 | 9.59 | +4.00% | 2.80 | 9.73% |
| 2025-05-12 | 9.21 | 9.32 | 9.15 | 9.22 | -0.43% | 1.11 | 3.97% |
| 2025-05-09 | 9.38 | 9.71 | 9.23 | 9.26 | -1.27% | 1.66 | 5.80% |
| 2025-05-08 | 9.13 | 9.43 | 9.13 | 9.38 | +1.73% | 1.30 | 4.60% |
| 2025-05-07 | 9.25 | 9.36 | 9.11 | 9.22 | +0.76% | 1.19 | 4.26% |
| 2025-05-06 | 8.95 | 9.15 | 8.95 | 9.15 | +3.26% | 1.13 | 4.09% |