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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.47 | 10.53 | 10.21 | 10.27 | -2.00% | 0.81 | 2.61% |
| 2025-11-18 | 10.70 | 10.70 | 10.42 | 10.48 | -1.41% | 1.13 | 3.57% |
| 2025-11-17 | 10.85 | 10.92 | 10.57 | 10.63 | -2.03% | 1.51 | 4.70% |
| 2025-11-14 | 10.74 | 11.16 | 10.74 | 10.85 | +0.28% | 2.55 | 7.69% |
| 2025-11-13 | 10.60 | 10.87 | 10.47 | 10.82 | +1.69% | 2.11 | 6.53% |
| 2025-11-12 | 10.66 | 10.92 | 10.57 | 10.64 | -0.56% | 2.12 | 6.57% |
| 2025-11-11 | 10.32 | 10.71 | 10.23 | 10.70 | +3.38% | 2.33 | 7.29% |
| 2025-11-10 | 10.49 | 10.56 | 10.34 | 10.35 | +0.19% | 1.49 | 4.74% |
| 2025-11-07 | 10.10 | 10.45 | 10.04 | 10.33 | +2.28% | 1.54 | 4.95% |
| 2025-11-06 | 10.19 | 10.19 | 10.07 | 10.10 | -0.88% | 0.60 | 1.97% |
| 2025-11-05 | 10.02 | 10.21 | 10.01 | 10.19 | +0.79% | 0.62 | 2.01% |
| 2025-11-04 | 10.14 | 10.19 | 10.03 | 10.11 | -0.59% | 0.60 | 1.97% |
| 2025-11-03 | 10.10 | 10.17 | 10.02 | 10.17 | +0.99% | 0.75 | 2.46% |
| 2025-10-31 | 9.91 | 10.08 | 9.89 | 10.07 | +2.13% | 0.74 | 2.44% |
| 2025-10-30 | 10.00 | 10.01 | 9.83 | 9.86 | -1.40% | 0.71 | 2.38% |
| 2025-10-29 | 10.09 | 10.09 | 9.92 | 10.00 | -0.79% | 0.82 | 2.73% |
| 2025-10-28 | 10.16 | 10.19 | 10.04 | 10.08 | -0.79% | 0.71 | 2.32% |
| 2025-10-27 | 10.14 | 10.16 | 9.98 | 10.16 | +0.20% | 1.05 | 3.46% |
| 2025-10-24 | 10.27 | 10.30 | 10.13 | 10.14 | -1.74% | 1.14 | 3.72% |
| 2025-10-23 | 10.35 | 10.50 | 10.15 | 10.32 | -0.77% | 1.36 | 4.37% |