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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.00 | 14.28 | 13.80 | 14.27 | +1.57% | 0.35 | 1.33% |
| 2025-12-16 | 14.16 | 14.36 | 14.00 | 14.05 | -1.06% | 0.23 | 0.88% |
| 2025-12-15 | 13.99 | 14.29 | 13.90 | 14.20 | +1.43% | 0.31 | 1.15% |
| 2025-12-12 | 14.40 | 14.57 | 14.00 | 14.00 | -3.25% | 0.47 | 1.74% |
| 2025-12-11 | 14.89 | 14.95 | 14.40 | 14.47 | -3.15% | 0.60 | 2.21% |
| 2025-12-10 | 14.93 | 15.24 | 14.83 | 14.94 | +1.15% | 0.88 | 3.12% |
| 2025-12-09 | 14.73 | 14.93 | 14.57 | 14.77 | -0.20% | 0.45 | 1.62% |
| 2025-12-08 | 14.65 | 15.05 | 14.65 | 14.80 | +0.68% | 0.45 | 1.60% |
| 2025-12-05 | 14.46 | 14.77 | 14.42 | 14.70 | +1.17% | 0.38 | 1.38% |
| 2025-12-04 | 14.81 | 14.81 | 14.35 | 14.53 | -1.62% | 0.51 | 1.86% |
| 2025-12-03 | 14.90 | 14.99 | 14.66 | 14.77 | -0.87% | 0.41 | 1.47% |
| 2025-12-02 | 14.98 | 15.04 | 14.72 | 14.90 | -0.53% | 0.40 | 1.43% |
| 2025-12-01 | 15.16 | 15.36 | 14.89 | 14.98 | -1.71% | 0.56 | 1.97% |
| 2025-11-28 | 14.92 | 15.25 | 14.73 | 15.24 | +1.53% | 0.50 | 1.77% |
| 2025-11-27 | 14.92 | 15.32 | 14.92 | 15.01 | +0.07% | 0.56 | 1.97% |
| 2025-11-26 | 15.21 | 15.40 | 14.90 | 15.00 | -1.64% | 0.72 | 2.54% |
| 2025-11-25 | 15.09 | 15.54 | 15.06 | 15.25 | +2.42% | 1.02 | 3.54% |
| 2025-11-24 | 15.20 | 15.39 | 14.56 | 14.89 | -2.04% | 1.20 | 4.28% |
| 2025-11-21 | 16.22 | 16.22 | 15.02 | 15.20 | -7.32% | 1.90 | 6.55% |
| 2025-11-20 | 16.40 | 16.75 | 16.10 | 16.40 | -2.61% | 2.18 | 7.09% |