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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.51 | 9.56 | 9.38 | 9.45 | -1.05% | 0.40 | 1.40% |
| 2026-04-20 | 9.39 | 9.56 | 9.32 | 9.55 | +1.70% | 0.57 | 2.01% |
| 2026-04-17 | 9.51 | 9.57 | 9.31 | 9.39 | -2.19% | 0.55 | 1.93% |
| 2026-04-16 | 9.56 | 9.60 | 9.44 | 9.60 | 0.00% | 0.49 | 1.72% |
| 2026-04-15 | 9.50 | 9.65 | 9.39 | 9.60 | +1.59% | 0.72 | 2.49% |
| 2026-04-14 | 9.47 | 9.49 | 9.31 | 9.45 | +0.32% | 0.48 | 1.67% |
| 2026-04-13 | 9.56 | 9.58 | 9.36 | 9.42 | -1.67% | 0.60 | 2.10% |
| 2026-04-10 | 9.51 | 9.69 | 9.45 | 9.58 | +0.84% | 0.90 | 3.11% |
| 2026-04-09 | 9.69 | 9.99 | 9.48 | 9.50 | -1.96% | 1.41 | 4.80% |
| 2026-04-08 | 9.69 | 9.79 | 9.59 | 9.69 | +1.36% | 1.00 | 3.41% |
| 2026-04-07 | 9.41 | 9.69 | 9.23 | 9.56 | +1.81% | 1.03 | 3.59% |
| 2026-04-03 | 9.60 | 9.84 | 9.37 | 9.39 | -3.10% | 1.03 | 3.56% |
| 2026-04-02 | 9.60 | 9.81 | 9.56 | 9.69 | +0.62% | 0.94 | 3.20% |
| 2026-04-01 | 9.45 | 9.64 | 9.32 | 9.63 | +3.22% | 0.72 | 2.51% |
| 2026-03-31 | 9.39 | 9.53 | 9.31 | 9.33 | -0.64% | 0.50 | 1.77% |
| 2026-03-30 | 9.20 | 9.43 | 9.20 | 9.39 | +0.64% | 0.52 | 1.86% |
| 2026-03-27 | 8.95 | 9.34 | 8.86 | 9.33 | +3.44% | 0.58 | 2.10% |
| 2026-03-26 | 9.07 | 9.21 | 8.96 | 9.02 | -0.66% | 0.45 | 1.63% |
| 2026-03-25 | 9.07 | 9.13 | 8.99 | 9.08 | +0.33% | 0.49 | 1.80% |
| 2026-03-24 | 8.76 | 9.05 | 8.65 | 9.05 | +5.36% | 0.81 | 3.04% |