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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.18 | 17.51 | 17.01 | 17.24 | +0.64% | 0.63 | 1.95% |
| 2026-01-15 | 18.01 | 18.02 | 17.00 | 17.13 | -4.94% | 0.93 | 2.83% |
| 2026-01-14 | 17.95 | 18.87 | 17.90 | 18.02 | -1.10% | 1.14 | 3.31% |
| 2026-01-13 | 17.68 | 19.66 | 17.56 | 18.22 | +3.05% | 1.88 | 5.28% |
| 2026-01-12 | 18.44 | 18.60 | 17.46 | 17.68 | -3.18% | 1.24 | 3.70% |
| 2026-01-09 | 17.06 | 18.85 | 17.00 | 18.26 | +7.16% | 1.63 | 4.75% |
| 2026-01-08 | 16.65 | 17.06 | 16.28 | 17.04 | +2.65% | 0.77 | 2.46% |
| 2026-01-07 | 16.68 | 16.73 | 16.51 | 16.60 | -0.30% | 0.38 | 1.22% |
| 2026-01-06 | 16.95 | 17.01 | 16.57 | 16.65 | -1.77% | 0.59 | 1.87% |
| 2026-01-05 | 17.32 | 17.69 | 16.90 | 16.95 | -1.17% | 0.69 | 2.15% |
| 2025-12-31 | 17.39 | 17.58 | 17.12 | 17.15 | -0.75% | 0.74 | 2.28% |
| 2025-12-30 | 17.65 | 17.77 | 17.18 | 17.28 | -2.10% | 0.69 | 2.12% |
| 2025-12-29 | 17.45 | 18.33 | 17.15 | 17.65 | +1.96% | 1.20 | 3.62% |
| 2025-12-26 | 17.17 | 17.59 | 16.82 | 17.31 | +0.87% | 0.79 | 2.44% |
| 2025-12-25 | 16.54 | 17.28 | 16.43 | 17.16 | +3.56% | 1.05 | 3.29% |
| 2025-12-24 | 16.69 | 17.28 | 16.42 | 16.57 | -1.13% | 1.43 | 4.56% |
| 2025-12-23 | 17.01 | 18.13 | 16.63 | 16.76 | +1.58% | 2.99 | 9.12% |
| 2025-12-22 | 15.17 | 16.56 | 15.17 | 16.50 | +7.98% | 2.00 | 6.60% |
| 2025-12-19 | 14.42 | 15.35 | 14.31 | 15.28 | +6.18% | 0.95 | 3.38% |
| 2025-12-18 | 14.29 | 14.62 | 14.05 | 14.39 | +0.84% | 0.46 | 1.72% |