戎美股份 sz.301088
16.80
-2.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.15 | 17.48 | 16.46 | 16.80 | -2.15% | 0.63 | 2.01% |
| 2026-05-21 | 16.74 | 17.88 | 16.74 | 17.17 | +2.20% | 0.83 | 2.52% |
| 2026-05-20 | 16.55 | 16.92 | 16.13 | 16.80 | +1.63% | 0.52 | 1.68% |
| 2026-05-19 | 16.63 | 16.75 | 16.10 | 16.53 | -1.02% | 0.56 | 1.83% |
| 2026-05-18 | 16.66 | 16.90 | 16.40 | 16.70 | +0.24% | 0.53 | 1.69% |
| 2026-05-15 | 16.83 | 17.10 | 16.51 | 16.66 | -2.23% | 0.80 | 2.54% |
| 2026-05-14 | 16.07 | 17.74 | 15.96 | 17.04 | +6.23% | 1.50 | 4.69% |
| 2026-05-13 | 16.25 | 17.28 | 15.70 | 16.04 | +0.25% | 1.05 | 3.44% |
| 2026-05-12 | 15.64 | 16.40 | 15.57 | 16.00 | +2.89% | 1.17 | 3.86% |
| 2026-05-11 | 15.60 | 15.78 | 15.16 | 15.55 | -1.33% | 0.80 | 2.74% |
| 2026-05-08 | 14.67 | 15.96 | 14.67 | 15.76 | +7.50% | 0.98 | 3.39% |
| 2026-05-07 | 14.87 | 14.87 | 14.60 | 14.66 | -0.20% | 0.17 | 0.63% |
| 2026-05-06 | 14.85 | 14.97 | 14.62 | 14.69 | -0.41% | 0.28 | 0.99% |
| 2026-04-30 | 14.68 | 14.78 | 14.58 | 14.75 | +0.96% | 0.21 | 0.75% |
| 2026-04-29 | 14.30 | 14.73 | 14.30 | 14.61 | +1.46% | 0.26 | 0.96% |
| 2026-04-28 | 14.48 | 14.60 | 14.28 | 14.40 | -1.03% | 0.24 | 0.90% |
| 2026-04-27 | 14.37 | 14.62 | 14.15 | 14.55 | +1.54% | 0.35 | 1.30% |
| 2026-04-24 | 14.38 | 14.58 | 14.02 | 14.33 | -1.10% | 0.25 | 0.95% |
| 2026-04-23 | 14.53 | 14.59 | 14.29 | 14.49 | +0.14% | 0.20 | 0.73% |
| 2026-04-22 | 14.60 | 14.67 | 14.40 | 14.47 | -0.55% | 0.17 | 0.63% |