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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.47 | 14.66 | 14.40 | 14.62 | +1.58% | 0.37 | 1.33% |
| 2025-08-18 | 14.51 | 14.60 | 14.36 | 14.40 | +0.35% | 0.28 | 1.03% |
| 2025-08-15 | 14.26 | 14.48 | 14.26 | 14.35 | +0.35% | 0.33 | 1.20% |
| 2025-08-14 | 14.63 | 14.69 | 14.28 | 14.30 | -2.17% | 0.32 | 1.16% |
| 2025-08-13 | 14.73 | 14.82 | 14.55 | 14.61 | -0.81% | 0.34 | 1.23% |
| 2025-08-12 | 14.80 | 14.87 | 14.70 | 14.73 | 0.00% | 0.23 | 0.82% |
| 2025-08-11 | 14.77 | 14.81 | 14.62 | 14.73 | +0.34% | 0.28 | 1.00% |
| 2025-08-08 | 14.77 | 14.77 | 14.56 | 14.68 | -0.40% | 0.29 | 1.06% |
| 2025-08-07 | 14.69 | 14.81 | 14.64 | 14.74 | +0.27% | 0.38 | 1.35% |
| 2025-08-06 | 14.72 | 14.79 | 14.55 | 14.70 | +0.34% | 0.31 | 1.11% |
| 2025-08-05 | 14.56 | 14.78 | 14.51 | 14.65 | +1.23% | 0.41 | 1.49% |
| 2025-08-04 | 14.23 | 14.51 | 14.20 | 14.48 | +1.25% | 0.27 | 0.98% |
| 2025-08-01 | 14.31 | 14.38 | 14.14 | 14.30 | +1.41% | 0.28 | 1.04% |
| 2025-07-31 | 14.50 | 14.50 | 14.04 | 14.10 | -2.60% | 0.35 | 1.32% |
| 2025-07-30 | 14.29 | 14.49 | 14.22 | 14.48 | +1.32% | 0.33 | 1.20% |
| 2025-07-29 | 14.44 | 14.53 | 14.18 | 14.29 | -1.03% | 0.35 | 1.29% |
| 2025-07-28 | 14.60 | 14.61 | 14.39 | 14.44 | -1.15% | 0.34 | 1.23% |
| 2025-07-25 | 14.38 | 14.74 | 14.33 | 14.60 | +1.52% | 0.53 | 1.92% |
| 2025-07-24 | 14.23 | 14.43 | 14.17 | 14.39 | +1.26% | 0.41 | 1.51% |
| 2025-07-23 | 14.17 | 14.30 | 14.11 | 14.21 | +0.28% | 0.22 | 0.82% |