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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.14 | 9.14 | 8.56 | 8.59 | -6.93% | 0.77 | 2.90% |
| 2026-03-20 | 9.50 | 9.57 | 9.23 | 9.23 | -2.74% | 0.62 | 2.18% |
| 2026-03-19 | 9.64 | 9.71 | 9.45 | 9.49 | -2.47% | 0.54 | 1.89% |
| 2026-03-18 | 9.63 | 9.75 | 9.55 | 9.73 | +0.93% | 0.41 | 1.41% |
| 2026-03-17 | 9.83 | 9.89 | 9.62 | 9.64 | -1.63% | 0.55 | 1.88% |
| 2026-03-16 | 9.76 | 9.87 | 9.72 | 9.80 | +0.62% | 0.42 | 1.42% |
| 2026-03-13 | 9.78 | 9.88 | 9.71 | 9.74 | -0.51% | 0.48 | 1.61% |
| 2026-03-12 | 9.89 | 9.91 | 9.79 | 9.79 | -0.81% | 0.57 | 1.92% |
| 2026-03-11 | 10.00 | 10.02 | 9.84 | 9.87 | -1.20% | 0.65 | 2.17% |
| 2026-03-10 | 9.82 | 10.01 | 9.81 | 9.99 | +2.57% | 0.78 | 2.61% |
| 2026-03-09 | 9.65 | 9.80 | 9.61 | 9.74 | -0.41% | 0.69 | 2.35% |
| 2026-03-06 | 9.47 | 9.80 | 9.45 | 9.78 | +2.95% | 0.92 | 3.14% |
| 2026-03-05 | 9.59 | 9.65 | 9.45 | 9.50 | +0.53% | 0.71 | 2.47% |
| 2026-03-04 | 9.45 | 9.58 | 9.35 | 9.45 | -1.36% | 0.72 | 2.54% |
| 2026-03-03 | 9.73 | 9.88 | 9.53 | 9.58 | -1.64% | 1.11 | 3.80% |
| 2026-03-02 | 10.10 | 10.14 | 9.68 | 9.74 | -4.88% | 1.57 | 5.27% |
| 2026-02-27 | 10.15 | 10.24 | 10.12 | 10.24 | +0.69% | 0.67 | 2.17% |
| 2026-02-26 | 10.24 | 10.33 | 10.15 | 10.17 | -0.78% | 0.85 | 2.75% |
| 2026-02-25 | 10.25 | 10.33 | 10.19 | 10.25 | 0.00% | 0.89 | 2.87% |
| 2026-02-24 | 10.12 | 10.28 | 10.07 | 10.25 | +1.79% | 1.02 | 3.31% |