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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.99 | 10.11 | 9.95 | 10.09 | +0.70% | 0.68 | 2.24% |
| 2025-09-15 | 10.12 | 10.13 | 9.97 | 10.02 | -0.99% | 0.64 | 2.12% |
| 2025-09-12 | 10.03 | 10.18 | 9.99 | 10.12 | +0.60% | 0.80 | 2.63% |
| 2025-09-11 | 9.93 | 10.06 | 9.73 | 10.06 | +0.90% | 0.94 | 3.15% |
| 2025-09-10 | 10.09 | 10.14 | 9.95 | 9.97 | -0.99% | 0.81 | 2.68% |
| 2025-09-09 | 10.28 | 10.34 | 10.03 | 10.07 | -2.42% | 0.95 | 3.10% |
| 2025-09-08 | 10.09 | 10.33 | 10.09 | 10.32 | +1.77% | 0.94 | 3.03% |
| 2025-09-05 | 10.06 | 10.14 | 9.92 | 10.14 | +1.09% | 0.84 | 2.77% |
| 2025-09-04 | 10.02 | 10.17 | 9.88 | 10.03 | +0.70% | 0.99 | 3.25% |
| 2025-09-03 | 10.16 | 10.26 | 9.91 | 9.96 | -2.06% | 0.87 | 2.84% |
| 2025-09-02 | 10.36 | 10.40 | 10.06 | 10.17 | -2.30% | 1.21 | 3.90% |
| 2025-09-01 | 10.11 | 10.46 | 10.11 | 10.41 | +2.56% | 1.25 | 4.00% |
| 2025-08-29 | 10.25 | 10.29 | 10.13 | 10.15 | -0.88% | 1.05 | 3.42% |
| 2025-08-28 | 10.37 | 10.50 | 9.91 | 10.24 | -1.25% | 1.73 | 5.60% |
| 2025-08-27 | 10.76 | 10.83 | 10.36 | 10.37 | -3.62% | 2.16 | 6.75% |
| 2025-08-26 | 10.88 | 10.96 | 10.69 | 10.76 | -1.73% | 1.48 | 4.51% |
| 2025-08-25 | 10.99 | 11.04 | 10.86 | 10.95 | -0.99% | 2.03 | 6.15% |
| 2025-08-22 | 10.93 | 11.18 | 10.73 | 11.06 | +1.09% | 2.14 | 6.45% |
| 2025-08-21 | 11.06 | 11.14 | 10.87 | 10.94 | -1.26% | 1.54 | 4.63% |
| 2025-08-20 | 11.08 | 11.16 | 10.86 | 11.08 | -0.45% | 1.92 | 5.78% |