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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.12 | 10.51 | 10.10 | 10.40 | +2.26% | 2.21 | 7.06% |
| 2025-10-21 | 9.99 | 10.18 | 9.92 | 10.17 | +2.01% | 0.99 | 3.24% |
| 2025-10-20 | 9.91 | 9.99 | 9.83 | 9.97 | +1.01% | 0.63 | 2.11% |
| 2025-10-17 | 10.01 | 10.09 | 9.86 | 9.87 | -1.40% | 0.87 | 2.90% |
| 2025-10-16 | 10.05 | 10.22 | 9.99 | 10.01 | -0.79% | 1.10 | 3.60% |
| 2025-10-15 | 9.96 | 10.16 | 9.83 | 10.09 | +1.41% | 1.35 | 4.44% |
| 2025-10-14 | 9.84 | 10.01 | 9.79 | 9.95 | +1.32% | 1.00 | 3.34% |
| 2025-10-13 | 9.60 | 9.84 | 9.42 | 9.82 | -0.20% | 0.74 | 2.54% |
| 2025-10-10 | 9.62 | 9.92 | 9.61 | 9.84 | +1.86% | 0.92 | 3.12% |
| 2025-10-09 | 9.74 | 9.75 | 9.57 | 9.66 | -0.51% | 0.56 | 1.93% |
| 2025-09-30 | 9.70 | 9.75 | 9.64 | 9.71 | +0.41% | 0.45 | 1.52% |
| 2025-09-29 | 9.60 | 9.69 | 9.47 | 9.67 | +0.21% | 0.51 | 1.76% |
| 2025-09-26 | 9.62 | 9.71 | 9.54 | 9.65 | -0.31% | 0.48 | 1.66% |
| 2025-09-25 | 9.75 | 9.86 | 9.65 | 9.68 | -0.82% | 0.60 | 2.05% |
| 2025-09-24 | 9.50 | 9.77 | 9.47 | 9.76 | +2.63% | 0.66 | 2.26% |
| 2025-09-23 | 9.69 | 9.69 | 9.33 | 9.51 | -2.06% | 0.70 | 2.43% |
| 2025-09-22 | 9.80 | 9.84 | 9.64 | 9.71 | +0.52% | 0.48 | 1.63% |
| 2025-09-19 | 9.84 | 9.89 | 9.60 | 9.66 | -1.83% | 0.84 | 2.86% |
| 2025-09-18 | 10.06 | 10.11 | 9.78 | 9.84 | -1.69% | 1.25 | 4.14% |
| 2025-09-17 | 10.10 | 10.12 | 10.00 | 10.01 | -0.79% | 0.63 | 2.09% |