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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.21 | 14.31 | 14.14 | 14.23 | +0.14% | 0.20 | 0.75% |
| 2025-10-21 | 13.89 | 14.27 | 13.80 | 14.21 | +2.65% | 0.26 | 0.97% |
| 2025-10-20 | 13.83 | 13.90 | 13.68 | 13.84 | +0.79% | 0.18 | 0.70% |
| 2025-10-17 | 13.81 | 13.95 | 13.70 | 13.73 | -0.79% | 0.14 | 0.55% |
| 2025-10-16 | 14.08 | 14.11 | 13.81 | 13.84 | -1.13% | 0.17 | 0.66% |
| 2025-10-15 | 13.81 | 14.16 | 13.75 | 14.00 | +1.66% | 0.25 | 0.93% |
| 2025-10-14 | 13.77 | 13.89 | 13.73 | 13.77 | +0.36% | 0.21 | 0.82% |
| 2025-10-13 | 13.48 | 13.80 | 13.27 | 13.72 | -0.36% | 0.22 | 0.86% |
| 2025-10-10 | 13.61 | 13.91 | 13.61 | 13.77 | +1.17% | 0.23 | 0.90% |
| 2025-10-09 | 13.63 | 13.67 | 13.45 | 13.61 | +0.15% | 0.21 | 0.83% |
| 2025-09-30 | 13.76 | 13.82 | 13.59 | 13.59 | -1.22% | 0.13 | 0.52% |
| 2025-09-29 | 13.75 | 13.87 | 13.48 | 13.76 | +0.29% | 0.16 | 0.62% |
| 2025-09-26 | 13.78 | 13.87 | 13.64 | 13.72 | -0.65% | 0.14 | 0.53% |
| 2025-09-25 | 14.00 | 14.05 | 13.74 | 13.81 | -1.14% | 0.16 | 0.62% |
| 2025-09-24 | 13.63 | 13.97 | 13.63 | 13.97 | +2.03% | 0.20 | 0.76% |
| 2025-09-23 | 13.92 | 13.92 | 13.34 | 13.69 | -1.64% | 0.26 | 1.01% |
| 2025-09-22 | 14.16 | 14.19 | 13.86 | 13.92 | -1.27% | 0.21 | 0.80% |
| 2025-09-19 | 14.17 | 14.22 | 13.97 | 14.10 | -0.42% | 0.20 | 0.74% |
| 2025-09-18 | 14.51 | 14.51 | 14.11 | 14.16 | -1.99% | 0.28 | 1.04% |
| 2025-09-17 | 14.49 | 14.60 | 14.42 | 14.45 | -0.68% | 0.24 | 0.86% |