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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.49 | 9.56 | 9.34 | 9.55 | +0.63% | 0.53 | 1.85% |
| 2025-12-16 | 9.67 | 9.67 | 9.45 | 9.49 | -1.25% | 0.54 | 1.87% |
| 2025-12-15 | 9.66 | 9.75 | 9.54 | 9.61 | -0.52% | 0.48 | 1.64% |
| 2025-12-12 | 9.76 | 9.81 | 9.64 | 9.66 | -1.02% | 0.77 | 2.63% |
| 2025-12-11 | 10.18 | 10.18 | 9.74 | 9.76 | -4.13% | 1.14 | 3.82% |
| 2025-12-10 | 10.07 | 10.40 | 9.91 | 10.18 | +0.99% | 1.29 | 4.21% |
| 2025-12-09 | 10.36 | 10.38 | 10.07 | 10.08 | -3.26% | 1.21 | 3.93% |
| 2025-12-08 | 10.59 | 10.65 | 10.36 | 10.42 | -0.67% | 1.24 | 3.92% |
| 2025-12-05 | 10.55 | 10.56 | 10.20 | 10.49 | -0.85% | 1.42 | 4.53% |
| 2025-12-04 | 10.65 | 10.78 | 10.50 | 10.58 | -1.86% | 1.89 | 5.90% |
| 2025-12-03 | 10.50 | 10.82 | 10.45 | 10.78 | +2.08% | 3.06 | 9.46% |
| 2025-12-02 | 10.53 | 10.63 | 10.35 | 10.56 | -0.38% | 1.27 | 4.01% |
| 2025-12-01 | 10.32 | 10.70 | 10.30 | 10.60 | +2.71% | 1.81 | 5.66% |
| 2025-11-28 | 10.48 | 10.49 | 10.28 | 10.32 | -2.18% | 1.20 | 3.83% |
| 2025-11-27 | 10.47 | 10.60 | 10.22 | 10.55 | +0.76% | 2.01 | 6.40% |
| 2025-11-26 | 10.11 | 10.97 | 10.11 | 10.47 | +3.25% | 2.82 | 8.85% |
| 2025-11-25 | 9.83 | 10.21 | 9.80 | 10.14 | +3.36% | 1.04 | 3.43% |
| 2025-11-24 | 9.75 | 9.89 | 9.67 | 9.81 | +1.76% | 0.75 | 2.55% |
| 2025-11-21 | 10.15 | 10.28 | 9.64 | 9.64 | -5.95% | 1.26 | 4.23% |
| 2025-11-20 | 10.30 | 10.38 | 10.12 | 10.25 | -0.19% | 0.71 | 2.27% |