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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.81 | 9.87 | 9.71 | 9.75 | -0.71% | 0.65 | 2.20% |
| 2026-01-15 | 9.89 | 9.93 | 9.75 | 9.82 | -0.61% | 0.71 | 2.40% |
| 2026-01-14 | 9.94 | 10.02 | 9.77 | 9.88 | -0.60% | 1.33 | 4.43% |
| 2026-01-13 | 9.81 | 10.16 | 9.81 | 9.94 | +1.22% | 1.77 | 5.85% |
| 2026-01-12 | 9.79 | 9.84 | 9.69 | 9.82 | +0.41% | 0.89 | 3.02% |
| 2026-01-09 | 9.71 | 9.79 | 9.65 | 9.78 | +0.72% | 0.85 | 2.90% |
| 2026-01-08 | 9.64 | 9.72 | 9.61 | 9.71 | +0.73% | 0.63 | 2.17% |
| 2026-01-07 | 9.66 | 9.69 | 9.60 | 9.64 | -0.21% | 0.53 | 1.84% |
| 2026-01-06 | 9.68 | 9.71 | 9.61 | 9.66 | +0.21% | 0.62 | 2.14% |
| 2026-01-05 | 9.50 | 9.66 | 9.49 | 9.64 | +1.69% | 0.54 | 1.86% |
| 2025-12-31 | 9.53 | 9.54 | 9.41 | 9.48 | -0.52% | 0.34 | 1.21% |
| 2025-12-30 | 9.51 | 9.58 | 9.44 | 9.53 | +0.21% | 0.43 | 1.51% |
| 2025-12-29 | 9.51 | 9.54 | 9.43 | 9.51 | -0.31% | 0.47 | 1.65% |
| 2025-12-26 | 9.70 | 9.70 | 9.52 | 9.54 | -1.75% | 0.70 | 2.40% |
| 2025-12-25 | 9.65 | 9.74 | 9.62 | 9.71 | +0.10% | 0.46 | 1.56% |
| 2025-12-24 | 9.68 | 9.70 | 9.63 | 9.70 | +0.41% | 0.44 | 1.52% |
| 2025-12-23 | 9.80 | 9.84 | 9.65 | 9.66 | -1.63% | 0.50 | 1.70% |
| 2025-12-22 | 9.91 | 9.94 | 9.78 | 9.82 | -1.60% | 0.68 | 2.27% |
| 2025-12-19 | 9.65 | 10.00 | 9.61 | 9.98 | +3.31% | 1.05 | 3.53% |
| 2025-12-18 | 9.49 | 9.69 | 9.49 | 9.66 | +1.15% | 0.55 | 1.90% |