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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.10 | 10.24 | 10.07 | 10.07 | -0.30% | 0.92 | 3.00% |
| 2026-02-12 | 10.28 | 10.30 | 10.09 | 10.10 | -2.04% | 1.34 | 4.36% |
| 2026-02-11 | 10.47 | 10.54 | 10.30 | 10.31 | -2.27% | 1.78 | 5.67% |
| 2026-02-10 | 10.61 | 10.85 | 10.52 | 10.55 | -1.49% | 2.82 | 8.76% |
| 2026-02-09 | 10.61 | 10.83 | 10.47 | 10.71 | +1.42% | 3.91 | 12.14% |
| 2026-02-06 | 11.47 | 11.85 | 10.56 | 10.56 | +3.43% | 5.63 | 16.87% |
| 2026-02-05 | 10.48 | 10.79 | 10.16 | 10.21 | -1.64% | 1.75 | 5.60% |
| 2026-02-04 | 10.21 | 10.39 | 10.18 | 10.38 | +1.27% | 1.30 | 4.18% |
| 2026-02-03 | 10.29 | 10.39 | 10.15 | 10.25 | +0.49% | 1.05 | 3.41% |
| 2026-02-02 | 10.18 | 10.45 | 10.10 | 10.20 | -0.78% | 1.48 | 4.75% |
| 2026-01-30 | 10.02 | 10.49 | 9.94 | 10.28 | +2.59% | 2.09 | 6.70% |
| 2026-01-29 | 10.08 | 10.18 | 9.88 | 10.02 | -1.09% | 0.95 | 3.13% |
| 2026-01-28 | 10.27 | 10.32 | 10.09 | 10.13 | +0.40% | 1.27 | 4.13% |
| 2026-01-27 | 10.25 | 10.26 | 9.80 | 10.09 | -2.32% | 1.62 | 5.38% |
| 2026-01-26 | 10.12 | 10.38 | 10.07 | 10.33 | +2.18% | 2.13 | 6.86% |
| 2026-01-23 | 10.00 | 10.14 | 9.91 | 10.11 | +1.61% | 0.97 | 3.21% |
| 2026-01-22 | 9.87 | 9.95 | 9.83 | 9.95 | +0.91% | 0.59 | 1.99% |
| 2026-01-21 | 9.77 | 9.89 | 9.73 | 9.86 | +0.31% | 0.53 | 1.77% |
| 2026-01-20 | 9.90 | 9.96 | 9.79 | 9.83 | -0.71% | 0.63 | 2.11% |
| 2026-01-19 | 9.75 | 9.90 | 9.70 | 9.90 | +1.54% | 0.66 | 2.21% |