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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.34 | 13.55 | 13.18 | 13.50 | +1.74% | 0.38 | 1.44% |
| 2025-05-23 | 13.71 | 13.72 | 13.25 | 13.27 | -2.26% | 0.46 | 1.75% |
| 2025-05-22 | 13.47 | 13.98 | 13.47 | 13.58 | -0.70% | 0.60 | 2.23% |
| 2025-05-21 | 13.87 | 14.02 | 13.56 | 13.68 | -1.59% | 0.59 | 2.21% |
| 2025-05-20 | 13.45 | 13.98 | 13.45 | 13.90 | +2.77% | 0.91 | 3.36% |
| 2025-05-19 | 13.62 | 13.64 | 13.30 | 13.52 | +0.43% | 0.52 | 1.97% |
| 2025-05-16 | 13.55 | 13.64 | 13.24 | 13.47 | -1.20% | 0.84 | 3.21% |
| 2025-05-15 | 13.70 | 14.21 | 13.60 | 13.63 | -0.91% | 1.15 | 4.22% |
| 2025-05-14 | 13.93 | 13.93 | 13.40 | 13.75 | -3.57% | 1.34 | 5.00% |
| 2025-05-13 | 14.00 | 14.58 | 13.81 | 14.26 | +1.50% | 1.83 | 6.62% |
| 2025-05-12 | 14.28 | 14.63 | 13.65 | 14.05 | -4.07% | 2.11 | 7.73% |
| 2025-05-09 | 13.72 | 16.14 | 13.72 | 14.65 | +6.79% | 2.89 | 9.91% |
| 2025-05-08 | 12.74 | 15.00 | 12.56 | 13.72 | +8.59% | 1.75 | 6.38% |
| 2025-05-07 | 12.51 | 12.76 | 12.51 | 12.63 | +1.00% | 0.26 | 1.06% |
| 2025-05-06 | 12.43 | 12.55 | 12.41 | 12.50 | +1.48% | 0.23 | 0.93% |