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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.57 | 18.39 | 15.42 | 16.84 | +9.64% | 3.31 | 10.40% |
| 2025-11-18 | 15.23 | 15.64 | 15.06 | 15.36 | +1.19% | 1.02 | 3.53% |
| 2025-11-17 | 15.15 | 15.38 | 15.05 | 15.18 | +0.07% | 0.63 | 2.19% |
| 2025-11-14 | 15.32 | 15.53 | 15.17 | 15.17 | -0.97% | 0.92 | 3.18% |
| 2025-11-13 | 15.30 | 15.41 | 14.95 | 15.32 | +0.78% | 1.01 | 3.51% |
| 2025-11-12 | 14.77 | 15.50 | 14.72 | 15.20 | +2.68% | 1.34 | 4.67% |
| 2025-11-11 | 14.75 | 14.82 | 14.60 | 14.80 | +0.27% | 0.44 | 1.59% |
| 2025-11-10 | 14.64 | 14.79 | 14.43 | 14.76 | +0.81% | 0.52 | 1.88% |
| 2025-11-07 | 14.76 | 14.81 | 14.59 | 14.64 | -1.20% | 0.58 | 2.07% |
| 2025-11-06 | 14.64 | 15.27 | 14.54 | 14.82 | -0.20% | 1.12 | 3.97% |
| 2025-11-05 | 14.54 | 15.37 | 14.36 | 14.85 | +3.60% | 1.42 | 5.06% |
| 2025-11-04 | 14.29 | 14.35 | 14.18 | 14.34 | +0.70% | 0.27 | 1.00% |
| 2025-11-03 | 14.23 | 14.32 | 14.10 | 14.24 | +0.07% | 0.21 | 0.80% |
| 2025-10-31 | 14.04 | 14.27 | 13.95 | 14.23 | +1.99% | 0.26 | 0.98% |
| 2025-10-30 | 14.04 | 14.11 | 13.93 | 13.95 | -1.12% | 0.26 | 0.96% |
| 2025-10-29 | 14.15 | 14.29 | 14.00 | 14.11 | -1.11% | 0.18 | 0.66% |
| 2025-10-28 | 14.17 | 14.33 | 14.16 | 14.27 | +0.56% | 0.15 | 0.56% |
| 2025-10-27 | 14.33 | 14.33 | 14.09 | 14.19 | -0.14% | 0.18 | 0.67% |
| 2025-10-24 | 14.43 | 14.43 | 14.19 | 14.21 | -0.83% | 0.17 | 0.62% |
| 2025-10-23 | 14.27 | 14.33 | 14.07 | 14.33 | +0.70% | 0.19 | 0.71% |