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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.30 | 16.61 | 16.30 | 16.36 | -0.12% | 0.26 | 0.84% |
| 2026-02-12 | 16.61 | 16.61 | 16.27 | 16.38 | -0.91% | 0.32 | 1.05% |
| 2026-02-11 | 16.92 | 17.09 | 16.53 | 16.53 | -2.25% | 0.47 | 1.49% |
| 2026-02-10 | 17.05 | 17.10 | 16.77 | 16.91 | -0.35% | 0.23 | 0.73% |
| 2026-02-09 | 17.09 | 17.09 | 16.78 | 16.97 | +0.53% | 0.30 | 0.96% |
| 2026-02-06 | 16.87 | 17.13 | 16.70 | 16.88 | -0.12% | 0.24 | 0.75% |
| 2026-02-05 | 16.91 | 17.21 | 16.86 | 16.90 | -0.47% | 0.27 | 0.85% |
| 2026-02-04 | 17.12 | 17.28 | 16.82 | 16.98 | -0.99% | 0.36 | 1.13% |
| 2026-02-03 | 17.05 | 17.38 | 16.85 | 17.15 | +1.12% | 0.41 | 1.27% |
| 2026-02-02 | 16.83 | 17.39 | 16.61 | 16.96 | -0.29% | 0.53 | 1.64% |
| 2026-01-30 | 16.85 | 17.10 | 16.53 | 17.01 | +0.65% | 0.39 | 1.23% |
| 2026-01-29 | 16.80 | 17.47 | 16.49 | 16.90 | +1.50% | 0.71 | 2.21% |
| 2026-01-28 | 16.38 | 17.10 | 16.35 | 16.65 | +1.09% | 0.74 | 2.36% |
| 2026-01-27 | 16.70 | 16.80 | 16.33 | 16.47 | -1.96% | 0.49 | 1.59% |
| 2026-01-26 | 17.04 | 17.13 | 16.65 | 16.80 | -1.64% | 0.58 | 1.84% |
| 2026-01-23 | 17.50 | 17.74 | 17.00 | 17.08 | -2.46% | 0.75 | 2.30% |
| 2026-01-22 | 17.69 | 18.10 | 17.32 | 17.51 | -1.07% | 0.71 | 2.16% |
| 2026-01-21 | 17.18 | 17.88 | 16.66 | 17.70 | +3.57% | 0.74 | 2.27% |
| 2026-01-20 | 17.30 | 17.30 | 16.91 | 17.09 | -1.27% | 0.46 | 1.43% |
| 2026-01-19 | 17.29 | 17.95 | 17.15 | 17.31 | +0.41% | 0.60 | 1.83% |