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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.51 | 14.67 | 14.39 | 14.55 | +0.62% | 0.21 | 0.78% |
| 2026-04-20 | 14.38 | 14.51 | 14.21 | 14.46 | +1.12% | 0.18 | 0.65% |
| 2026-04-17 | 14.37 | 14.47 | 14.29 | 14.30 | -0.56% | 0.14 | 0.51% |
| 2026-04-16 | 14.21 | 14.42 | 14.14 | 14.38 | +1.70% | 0.14 | 0.51% |
| 2026-04-15 | 14.22 | 14.27 | 14.10 | 14.14 | -0.49% | 0.12 | 0.45% |
| 2026-04-14 | 14.43 | 14.43 | 14.06 | 14.21 | +0.21% | 0.13 | 0.51% |
| 2026-04-13 | 14.25 | 14.35 | 14.09 | 14.18 | -0.70% | 0.15 | 0.57% |
| 2026-04-10 | 14.30 | 14.46 | 14.22 | 14.28 | +0.71% | 0.17 | 0.64% |
| 2026-04-09 | 14.65 | 14.65 | 14.14 | 14.18 | -2.34% | 0.22 | 0.81% |
| 2026-04-08 | 14.08 | 14.55 | 14.08 | 14.52 | +3.35% | 0.26 | 0.96% |
| 2026-04-07 | 13.76 | 14.10 | 13.65 | 14.05 | +2.11% | 0.20 | 0.75% |
| 2026-04-03 | 14.09 | 14.14 | 13.70 | 13.76 | -2.62% | 0.20 | 0.78% |
| 2026-04-02 | 14.26 | 14.39 | 13.99 | 14.13 | -1.33% | 0.21 | 0.78% |
| 2026-04-01 | 14.14 | 14.37 | 14.14 | 14.32 | +2.07% | 0.24 | 0.90% |
| 2026-03-31 | 14.29 | 14.46 | 14.03 | 14.03 | -1.54% | 0.25 | 0.95% |
| 2026-03-30 | 13.92 | 14.29 | 13.91 | 14.25 | +0.49% | 0.19 | 0.72% |
| 2026-03-27 | 13.89 | 14.25 | 13.89 | 14.18 | +1.14% | 0.17 | 0.62% |
| 2026-03-26 | 14.34 | 14.47 | 13.97 | 14.02 | -1.41% | 0.25 | 0.93% |
| 2026-03-25 | 14.32 | 14.32 | 14.06 | 14.22 | +0.57% | 0.29 | 1.09% |
| 2026-03-24 | 13.77 | 14.19 | 13.55 | 14.14 | +6.32% | 0.50 | 1.93% |