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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.28 | 14.28 | 14.10 | 14.17 | -0.42% | 0.25 | 0.91% |
| 2025-07-21 | 14.02 | 14.31 | 13.98 | 14.23 | +1.49% | 0.32 | 1.18% |
| 2025-07-18 | 14.02 | 14.06 | 13.92 | 14.02 | +0.50% | 0.16 | 0.59% |
| 2025-07-17 | 13.98 | 14.05 | 13.88 | 13.95 | -0.21% | 0.16 | 0.59% |
| 2025-07-16 | 13.86 | 14.02 | 13.72 | 13.98 | +0.79% | 0.20 | 0.76% |
| 2025-07-15 | 14.02 | 14.06 | 13.66 | 13.87 | -1.06% | 0.24 | 0.93% |
| 2025-07-14 | 13.88 | 14.05 | 13.88 | 14.02 | +1.00% | 0.25 | 0.93% |
| 2025-07-11 | 13.94 | 13.98 | 13.78 | 13.88 | -0.43% | 0.16 | 0.62% |
| 2025-07-10 | 13.88 | 13.96 | 13.74 | 13.94 | 0.00% | 0.24 | 0.90% |
| 2025-07-09 | 13.99 | 13.99 | 13.86 | 13.94 | +0.07% | 0.17 | 0.65% |
| 2025-07-08 | 13.76 | 13.96 | 13.70 | 13.93 | +1.66% | 0.27 | 1.04% |
| 2025-07-07 | 13.47 | 13.73 | 13.46 | 13.70 | +1.10% | 0.19 | 0.73% |
| 2025-07-04 | 13.67 | 13.73 | 13.52 | 13.55 | -1.09% | 0.18 | 0.69% |
| 2025-07-03 | 13.65 | 13.75 | 13.57 | 13.70 | +0.36% | 0.21 | 0.81% |
| 2025-07-02 | 13.69 | 13.71 | 13.53 | 13.65 | +0.07% | 0.21 | 0.82% |
| 2025-07-01 | 13.63 | 13.68 | 13.51 | 13.64 | +0.07% | 0.21 | 0.80% |
| 2025-06-30 | 13.48 | 13.65 | 13.41 | 13.63 | +1.33% | 0.20 | 0.78% |
| 2025-06-27 | 13.39 | 13.48 | 13.33 | 13.45 | +0.67% | 0.15 | 0.57% |
| 2025-06-26 | 13.48 | 13.50 | 13.36 | 13.37 | -0.74% | 0.17 | 0.68% |
| 2025-06-25 | 13.52 | 13.52 | 13.31 | 13.46 | +0.22% | 0.18 | 0.71% |