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
2025-10-31	14.16	14.35	0.28	1.99%	14.07	14.39	18504	2643	0.99%
2025-10-30	14.16	14.07	-0.16	-1.12%	14.05	14.23	18120	2558	0.96%
2025-10-29	14.27	14.23	-0.16	-1.11%	14.12	14.41	12426	1766	0.66%
2025-10-28	14.29	14.39	0.08	0.56%	14.28	14.45	10530	1514	0.56%
2025-10-27	14.45	14.31	-0.02	-0.14%	14.21	14.45	12606	1804	0.67%
2025-10-24	14.55	14.33	-0.12	-0.83%	14.31	14.55	11576	1668	0.62%
2025-10-23	14.39	14.45	0.10	0.70%	14.19	14.45	13395	1912	0.71%
2025-10-22	14.33	14.35	0.02	0.14%	14.26	14.43	14160	2034	0.75%
2025-10-21	14.01	14.33	0.37	2.65%	13.92	14.39	18202	2584	0.97%
2025-10-20	13.95	13.96	0.11	0.79%	13.80	14.02	13109	1825	0.70%
2025-10-17	13.93	13.85	-0.11	-0.79%	13.82	14.07	10405	1447	0.55%
2025-10-16	14.20	13.96	-0.16	-1.13%	13.93	14.23	12391	1744	0.66%
2025-10-15	13.93	14.12	0.23	1.66%	13.87	14.28	17478	2464	0.93%
2025-10-14	13.89	13.89	0.05	0.36%	13.85	14.01	15411	2149	0.82%
2025-10-13	13.60	13.84	-0.05	-0.36%	13.38	13.92	16068	2213	0.86%
2025-10-10	13.73	13.89	0.16	1.17%	13.73	14.03	16852	2342	0.90%
2025-10-09	13.75	13.73	0.02	0.15%	13.57	13.79	15642	2136	0.83%
2025-09-30	13.88	13.71	-0.17	-1.22%	13.71	13.94	9718	1341	0.52%
2025-09-29	13.87	13.88	0.04	0.29%	13.60	13.99	11663	1612	0.62%
2025-09-26	13.90	13.84	-0.09	-0.65%	13.76	13.99	9867	1369	0.53%
2025-09-25	14.12	13.93	-0.16	-1.14%	13.86	14.17	11702	1635	0.62%
2025-09-24	13.75	14.09	0.28	2.03%	13.75	14.09	14289	1999	0.76%
2025-09-23	14.04	13.81	-0.23	-1.64%	13.45	14.04	19037	2606	1.01%
2025-09-22	14.28	14.04	-0.18	-1.27%	13.98	14.31	15055	2119	0.80%
2025-09-19	14.29	14.22	-0.06	-0.42%	14.09	14.34	13969	1983	0.74%
2025-09-18	14.63	14.28	-0.29	-1.99%	14.23	14.63	19604	2837	1.04%
2025-09-17	14.61	14.57	-0.10	-0.68%	14.54	14.72	16089	2353	0.86%
2025-09-16	14.33	14.67	0.32	2.23%	14.33	14.69	23876	3469	1.27%
2025-09-15	14.52	14.35	-0.06	-0.42%	14.26	14.52	14032	2009	0.75%
2025-09-12	14.53	14.41	-0.10	-0.69%	14.39	14.55	13323	1926	0.71%
2025-09-11	14.47	14.51	0.04	0.28%	14.26	14.53	15296	2200	0.81%
2025-09-10	14.41	14.47	0.10	0.70%	14.27	14.49	11199	1616	0.60%
2025-09-09	14.47	14.37	-0.14	-0.96%	14.32	14.58	14100	2032	0.75%
2025-09-08	14.45	14.51	0.09	0.62%	14.38	14.58	14105	2044	0.75%
2025-09-05	14.28	14.42	0.07	0.49%	14.13	14.44	14041	2013	0.75%
2025-09-04	14.07	14.35	0.28	1.99%	14.00	14.46	24957	3571	1.33%
2025-09-03	14.33	14.07	-0.17	-1.19%	14.00	14.39	14940	2122	0.80%
2025-09-02	14.31	14.24	-0.11	-0.77%	14.01	14.46	18020	2558	0.96%
2025-09-01	14.20	14.35	0.08	0.56%	14.13	14.50	16947	2431	0.90%
2025-08-29	14.29	14.27	-0.05	-0.35%	14.23	14.40	15640	2238	0.83%
2025-08-28	14.60	14.32	-0.15	-1.04%	13.92	14.75	31405	4503	1.67%
2025-08-27	15.12	14.47	-0.61	-4.05%	14.46	15.12	35591	5257	1.89%
2025-08-26	14.91	15.08	0.23	1.55%	14.80	15.22	35816	5382	1.91%
2025-08-25	14.78	14.85	0.01	0.07%	14.78	15.00	18306	2720	0.97%
2025-08-22	14.99	14.84	-0.04	-0.27%	14.70	15.13	24183	3583	1.29%
2025-08-21	14.96	14.88	0.00	0.00%	14.81	14.98	15395	2293	0.82%
2025-08-20	14.75	14.88	0.13	0.88%	14.70	14.89	16164	2391	0.86%
2025-08-19	14.59	14.75	0.23	1.58%	14.52	14.79	24961	3662	1.33%
2025-08-18	14.63	14.52	0.05	0.35%	14.48	14.72	19282	2815	1.03%
2025-08-15	14.38	14.47	0.05	0.35%	14.38	14.60	22508	3265	1.20%
2025-08-14	14.76	14.42	-0.32	-2.17%	14.40	14.82	21770	3179	1.16%
2025-08-13	14.86	14.74	-0.12	-0.81%	14.67	14.95	23131	3412	1.23%
2025-08-12	14.93	14.86	0.00	0.00%	14.83	15.00	15315	2279	0.82%
2025-08-11	14.90	14.86	0.05	0.34%	14.75	14.94	18876	2803	1.00%
2025-08-08	14.90	14.81	-0.06	-0.40%	14.68	14.90	19909	2944	1.06%
2025-08-07	14.82	14.87	0.04	0.27%	14.77	14.94	25352	3765	1.35%
2025-08-06	14.85	14.83	0.05	0.34%	14.67	14.92	20819	3083	1.11%
2025-08-05	14.68	14.78	0.18	1.23%	14.63	14.91	27924	4125	1.49%
2025-08-04	14.35	14.60	0.18	1.25%	14.32	14.63	18400	2674	0.98%
2025-08-01	14.43	14.42	0.20	1.41%	14.26	14.50	19546	2813	1.04%
2025-07-31	14.62	14.22	-0.38	-2.60%	14.16	14.62	24768	3545	1.32%
2025-07-30	14.41	14.60	0.19	1.32%	14.34	14.61	22477	3259	1.20%
2025-07-29	14.56	14.41	-0.15	-1.03%	14.30	14.65	24261	3492	1.29%
2025-07-28	14.73	14.56	-0.17	-1.15%	14.51	14.74	23198	3382	1.23%
2025-07-25	14.50	14.73	0.22	1.52%	14.45	14.87	36118	5309	1.92%
2025-07-24	14.35	14.51	0.18	1.26%	14.29	14.55	28360	4101	1.51%