戎美股份 (301088) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.26	13.36	-0.01	-0.07%	13.19	13.43	10337	1378	1.79%
2025-04-02	13.31	13.37	0.06	0.45%	13.27	13.49	10488	1404	1.82%
2025-04-01	13.15	13.31	0.18	1.37%	13.15	13.55	18392	2462	3.19%
2025-03-31	13.38	13.13	-0.29	-2.16%	13.04	13.40	13051	1718	2.26%
2025-03-28	13.57	13.42	-0.18	-1.32%	13.39	13.68	13931	1878	2.42%
2025-03-27	13.68	13.60	-0.12	-0.87%	13.46	13.82	13568	1848	2.35%
2025-03-26	13.43	13.72	0.31	2.31%	13.39	13.75	18350	2508	3.18%
2025-03-25	13.38	13.41	0.03	0.22%	13.26	13.48	15771	2109	2.74%
2025-03-24	13.78	13.38	-0.39	-2.83%	13.23	13.89	22174	2994	3.85%
2025-03-21	13.80	13.77	-0.09	-0.65%	13.61	14.01	21142	2913	3.67%
2025-03-20	13.90	13.86	-0.05	-0.36%	13.75	13.91	19633	2714	3.41%
2025-03-19	13.94	13.91	-0.03	-0.22%	13.82	14.07	20282	2827	3.52%
2025-03-18	14.08	13.94	-0.04	-0.29%	13.81	14.08	18990	2640	3.29%
2025-03-17	14.20	13.98	-0.05	-0.36%	13.90	14.26	46880	6584	8.13%
2025-03-14	13.56	14.03	0.52	3.85%	13.51	14.08	56047	7746	9.72%
2025-03-13	13.35	13.51	0.13	0.97%	13.24	13.57	31713	4248	5.50%
2025-03-12	13.36	13.38	0.05	0.38%	13.30	13.41	17709	2365	3.07%
2025-03-11	13.16	13.33	0.04	0.30%	13.11	13.36	16887	2235	2.93%
2025-03-10	13.17	13.29	0.10	0.76%	13.15	13.37	15953	2116	2.77%
2025-03-07	13.41	13.19	-0.13	-0.98%	13.14	13.50	20637	2750	3.58%
2025-03-06	13.12	13.32	0.19	1.45%	13.05	13.35	23722	3140	4.11%
2025-03-05	13.28	13.13	-0.15	-1.13%	12.95	13.28	18857	2463	3.27%
2025-03-04	13.23	13.28	0.09	0.68%	13.10	13.31	15165	2007	2.63%
2025-03-03	13.00	13.19	0.19	1.46%	12.99	13.48	30762	4064	5.34%
2025-02-28	13.34	13.00	-0.35	-2.62%	12.93	13.35	24033	3151	4.17%
2025-02-27	13.31	13.35	0.07	0.53%	13.15	13.37	19609	2601	3.40%
2025-02-26	13.06	13.28	0.21	1.61%	13.06	13.30	21548	2853	3.74%
2025-02-25	13.01	13.07	-0.12	-0.91%	13.01	13.23	14396	1889	2.50%
2025-02-24	13.05	13.19	0.14	1.07%	13.00	13.22	20553	2698	3.57%
2025-02-21	13.22	13.05	-0.14	-1.06%	12.95	13.22	22610	2949	3.92%
2025-02-20	13.10	13.19	0.11	0.84%	13.02	13.20	17990	2361	3.12%
2025-02-19	13.01	13.08	0.06	0.46%	12.94	13.08	20194	2627	3.50%
2025-02-18	13.33	13.02	-0.25	-1.88%	12.94	13.45	21200	2784	3.68%
2025-02-17	13.12	13.27	0.16	1.22%	13.06	13.30	20830	2744	3.61%
2025-02-14	13.09	13.11	-0.01	-0.08%	13.06	13.18	15934	2090	2.76%
2025-02-13	13.23	13.12	-0.15	-1.13%	13.08	13.29	20500	2701	3.56%
2025-02-12	13.33	13.27	0.00	0.00%	13.15	13.38	22379	2962	3.88%
2025-02-11	13.20	13.27	0.07	0.53%	13.05	13.32	25771	3398	4.47%
2025-02-10	13.23	13.20	0.28	2.17%	12.92	13.32	27434	3594	4.76%
2025-02-07	12.89	12.92	0.05	0.39%	12.79	13.11	30565	3956	5.30%
2025-02-06	12.78	12.87	0.11	0.86%	12.60	12.87	23621	3020	4.10%
2025-02-05	12.82	12.76	0.00	0.00%	12.60	12.95	15015	1918	2.60%
2025-01-27	13.00	12.76	-0.14	-1.09%	12.76	13.19	15763	2035	2.73%
2025-01-24	12.80	12.90	0.11	0.86%	12.71	12.95	17438	2238	3.02%
2025-01-23	12.98	12.79	-0.05	-0.39%	12.79	13.14	18376	2386	3.19%
2025-01-22	12.94	12.84	-0.22	-1.68%	12.79	13.02	15276	1965	2.65%
2025-01-21	13.19	13.06	-0.12	-0.91%	12.90	13.28	22326	2915	3.87%
2025-01-20	12.90	13.18	0.41	3.21%	12.64	13.30	32590	4247	5.65%
2025-01-17	13.00	12.77	-0.18	-1.39%	12.71	13.04	26047	3340	4.52%
2025-01-16	12.98	12.95	0.10	0.78%	12.66	13.29	35244	4601	6.11%
2025-01-15	12.75	12.85	0.10	0.78%	12.71	13.05	35395	4556	6.14%
2025-01-14	12.21	12.75	0.59	4.85%	12.21	12.75	38725	4877	6.72%
2025-01-13	12.28	12.16	-0.40	-3.18%	11.81	12.31	34544	4178	5.99%
2025-01-10	13.57	12.56	-0.96	-7.10%	12.53	13.57	61291	7941	10.63%
2025-01-09	13.79	13.52	-0.42	-3.01%	13.45	14.15	66453	9114	11.53%
2025-01-08	14.21	13.94	-0.41	-2.86%	13.46	14.49	88038	12244	15.27%
2025-01-07	14.16	14.35	0.35	2.50%	13.61	14.64	76568	10774	13.28%
2025-01-06	14.10	14.00	-0.37	-2.57%	13.18	14.47	94726	13144	16.43%
2025-01-03	14.95	14.37	-0.99	-6.45%	14.16	15.29	183977	26744	31.91%
2025-01-02	13.88	15.36	1.87	13.86%	13.79	16.19	216007	34323	37.40%
2024-12-31	14.05	13.49	-0.56	-3.99%	13.49	14.26	23139	3198	4.01%
2024-12-30	14.39	14.09	-0.28	-1.95%	13.91	14.39	17653	2488	3.06%
2024-12-27	14.61	14.37	-0.22	-1.51%	14.24	14.65	29673	4287	5.14%
2024-12-26	14.20	14.59	0.14	0.97%	14.20	14.99	35659	5236	6.17%