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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.21 | 14.57 | 14.21 | 14.55 | +2.23% | 0.35 | 1.27% |
| 2025-09-15 | 14.40 | 14.40 | 14.14 | 14.23 | -0.42% | 0.20 | 0.75% |
| 2025-09-12 | 14.41 | 14.43 | 14.27 | 14.29 | -0.69% | 0.19 | 0.71% |
| 2025-09-11 | 14.35 | 14.41 | 14.14 | 14.39 | +0.28% | 0.22 | 0.81% |
| 2025-09-10 | 14.29 | 14.37 | 14.15 | 14.35 | +0.70% | 0.16 | 0.60% |
| 2025-09-09 | 14.35 | 14.46 | 14.20 | 14.25 | -0.96% | 0.20 | 0.75% |
| 2025-09-08 | 14.33 | 14.46 | 14.26 | 14.39 | +0.62% | 0.20 | 0.75% |
| 2025-09-05 | 14.16 | 14.32 | 14.01 | 14.30 | +0.49% | 0.20 | 0.75% |
| 2025-09-04 | 13.95 | 14.34 | 13.88 | 14.23 | +1.99% | 0.36 | 1.33% |
| 2025-09-03 | 14.21 | 14.27 | 13.88 | 13.95 | -1.19% | 0.21 | 0.80% |
| 2025-09-02 | 14.19 | 14.34 | 13.89 | 14.12 | -0.77% | 0.26 | 0.96% |
| 2025-09-01 | 14.08 | 14.38 | 14.01 | 14.23 | +0.56% | 0.24 | 0.90% |
| 2025-08-29 | 14.17 | 14.28 | 14.11 | 14.15 | -0.35% | 0.22 | 0.83% |
| 2025-08-28 | 14.48 | 14.62 | 13.80 | 14.20 | -1.04% | 0.45 | 1.67% |
| 2025-08-27 | 14.99 | 14.99 | 14.34 | 14.35 | -4.05% | 0.53 | 1.89% |
| 2025-08-26 | 14.78 | 15.09 | 14.67 | 14.95 | +1.55% | 0.54 | 1.91% |
| 2025-08-25 | 14.65 | 14.87 | 14.65 | 14.72 | +0.07% | 0.27 | 0.97% |
| 2025-08-22 | 14.86 | 15.00 | 14.58 | 14.71 | -0.27% | 0.36 | 1.29% |
| 2025-08-21 | 14.83 | 14.85 | 14.68 | 14.75 | 0.00% | 0.23 | 0.82% |
| 2025-08-20 | 14.62 | 14.76 | 14.58 | 14.75 | +0.88% | 0.24 | 0.86% |