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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.28 | 13.47 | 13.15 | 13.43 | +1.88% | 0.20 | 0.77% |
| 2025-06-23 | 13.05 | 13.21 | 12.99 | 13.19 | +0.83% | 0.13 | 0.52% |
| 2025-06-20 | 13.21 | 13.33 | 13.07 | 13.08 | -0.90% | 0.13 | 0.53% |
| 2025-06-19 | 13.51 | 13.57 | 13.15 | 13.20 | -2.13% | 0.20 | 0.81% |
| 2025-06-18 | 13.61 | 13.62 | 13.30 | 13.48 | -0.92% | 0.23 | 0.88% |
| 2025-06-17 | 13.68 | 13.81 | 13.55 | 13.61 | -0.84% | 0.21 | 0.77% |
| 2025-06-16 | 13.59 | 13.78 | 13.52 | 13.72 | +1.20% | 0.20 | 0.73% |
| 2025-06-13 | 13.94 | 14.02 | 13.54 | 13.56 | -3.29% | 0.36 | 1.36% |
| 2025-06-12 | 13.95 | 14.07 | 13.85 | 14.02 | +0.55% | 0.32 | 1.17% |
| 2025-06-11 | 13.94 | 14.08 | 13.86 | 13.95 | +0.21% | 0.31 | 1.15% |
| 2025-06-10 | 13.97 | 14.07 | 13.64 | 13.92 | -0.82% | 0.36 | 1.33% |
| 2025-06-09 | 13.90 | 14.08 | 13.90 | 14.03 | +0.76% | 0.32 | 1.16% |
| 2025-06-06 | 14.06 | 14.17 | 13.82 | 13.93 | -1.43% | 0.66 | 2.41% |
| 2025-06-05 | 14.41 | 14.86 | 14.12 | 14.13 | -2.39% | 0.93 | 3.32% |
| 2025-06-04 | 14.41 | 14.67 | 14.10 | 14.47 | +1.48% | 1.05 | 3.75% |
| 2025-06-03 | 13.82 | 14.30 | 13.77 | 14.26 | +1.78% | 0.79 | 2.84% |
| 2025-05-30 | 13.85 | 14.31 | 13.72 | 14.01 | +0.62% | 0.65 | 2.40% |
| 2025-05-29 | 14.00 | 14.19 | 13.76 | 13.93 | -0.68% | 0.80 | 2.91% |
| 2025-05-28 | 13.75 | 14.08 | 13.70 | 14.02 | +1.88% | 0.74 | 2.73% |
| 2025-05-27 | 13.47 | 13.96 | 13.42 | 13.76 | +1.92% | 0.54 | 2.01% |