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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.18 | 14.18 | 13.14 | 13.30 | -6.34% | 0.33 | 1.29% |
| 2026-03-20 | 14.63 | 14.69 | 14.19 | 14.20 | -2.41% | 0.24 | 0.88% |
| 2026-03-19 | 14.68 | 14.79 | 14.45 | 14.55 | -1.89% | 0.29 | 1.05% |
| 2026-03-18 | 14.70 | 14.83 | 14.56 | 14.83 | +1.23% | 0.21 | 0.75% |
| 2026-03-17 | 14.93 | 14.97 | 14.60 | 14.65 | -1.35% | 0.37 | 1.34% |
| 2026-03-16 | 15.12 | 15.19 | 14.78 | 14.85 | -1.79% | 0.36 | 1.27% |
| 2026-03-13 | 15.14 | 15.23 | 14.80 | 15.12 | -0.20% | 0.17 | 0.60% |
| 2026-03-12 | 15.29 | 15.32 | 15.05 | 15.15 | -0.85% | 0.17 | 0.61% |
| 2026-03-11 | 15.48 | 15.59 | 15.19 | 15.28 | -1.29% | 0.26 | 0.91% |
| 2026-03-10 | 15.38 | 15.50 | 15.25 | 15.48 | +1.51% | 0.21 | 0.74% |
| 2026-03-09 | 15.32 | 15.48 | 15.16 | 15.25 | -1.68% | 0.28 | 0.96% |
| 2026-03-06 | 15.13 | 15.61 | 15.11 | 15.51 | +2.44% | 0.22 | 0.77% |
| 2026-03-05 | 15.36 | 15.48 | 15.07 | 15.14 | +0.26% | 0.31 | 1.10% |
| 2026-03-04 | 15.36 | 15.63 | 15.02 | 15.10 | -2.27% | 0.37 | 1.28% |
| 2026-03-03 | 15.71 | 15.92 | 15.45 | 15.45 | -1.72% | 0.34 | 1.16% |
| 2026-03-02 | 16.07 | 16.18 | 15.66 | 15.72 | -3.50% | 0.54 | 1.81% |
| 2026-02-27 | 16.20 | 16.34 | 16.13 | 16.29 | +0.56% | 0.20 | 0.64% |
| 2026-02-26 | 16.51 | 16.51 | 16.13 | 16.20 | -1.88% | 0.30 | 0.99% |
| 2026-02-25 | 16.42 | 16.65 | 16.38 | 16.51 | +0.36% | 0.20 | 0.64% |
| 2026-02-24 | 16.46 | 16.56 | 16.36 | 16.45 | +0.55% | 0.25 | 0.79% |