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
2025-08-01	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%
2025-07-23	14.29	14.33	0.04	0.28%	14.23	14.42	15480	2215	0.82%
2025-07-22	14.40	14.29	-0.06	-0.42%	14.22	14.40	17185	2456	0.91%
2025-07-21	14.14	14.35	0.21	1.49%	14.10	14.43	22175	3166	1.18%
2025-07-18	14.14	14.14	0.07	0.50%	14.04	14.18	11165	1574	0.59%
2025-07-17	14.10	14.07	-0.03	-0.21%	14.00	14.17	11053	1554	0.59%
2025-07-16	13.98	14.10	0.11	0.79%	13.84	14.14	14315	2016	0.76%
2025-07-15	14.14	13.99	-0.15	-1.06%	13.78	14.18	17541	2442	0.93%
2025-07-14	14.00	14.14	0.14	1.00%	14.00	14.17	17533	2473	0.93%
2025-07-11	14.06	14.00	-0.06	-0.43%	13.90	14.10	11648	1630	0.62%
2025-07-10	14.00	14.06	0.00	0.00%	13.86	14.08	16916	2362	0.90%
2025-07-09	14.11	14.06	0.01	0.07%	13.98	14.11	12257	1722	0.65%
2025-07-08	13.88	14.05	0.23	1.66%	13.82	14.08	19602	2741	1.04%
2025-07-07	13.59	13.82	0.15	1.10%	13.58	13.85	13772	1897	0.73%
2025-07-04	13.79	13.67	-0.15	-1.09%	13.64	13.85	12953	1778	0.69%
2025-07-03	13.77	13.82	0.05	0.36%	13.69	13.87	15287	2111	0.81%
2025-07-02	13.81	13.77	0.01	0.07%	13.65	13.83	15349	2107	0.82%
2025-07-01	13.75	13.76	0.01	0.07%	13.63	13.80	14985	2056	0.80%
2025-06-30	13.60	13.75	0.18	1.33%	13.52	13.77	14653	2004	0.78%
2025-06-27	13.50	13.57	0.09	0.67%	13.44	13.60	10751	1456	0.57%
2025-06-26	13.60	13.48	-0.10	-0.74%	13.47	13.62	12805	1735	0.68%
2025-06-25	13.64	13.58	0.03	0.22%	13.42	13.64	13402	1811	0.71%
2025-06-24	13.39	13.55	0.25	1.88%	13.26	13.59	14504	1959	0.77%
2025-06-23	13.16	13.30	0.11	0.83%	13.10	13.32	9755	1292	0.52%
2025-06-20	13.32	13.19	-0.12	-0.90%	13.18	13.44	9916	1316	0.53%
2025-06-19	13.63	13.31	-0.29	-2.13%	13.26	13.69	15197	2043	0.81%
2025-06-18	14.17	14.04	-0.13	-0.92%	13.85	14.18	16470	2304	0.88%
2025-06-17	14.24	14.17	-0.12	-0.84%	14.11	14.38	14417	2050	0.77%
2025-06-16	14.15	14.29	0.17	1.20%	14.08	14.35	13704	1953	0.73%
2025-06-13	14.51	14.12	-0.48	-3.29%	14.10	14.60	25550	3641	1.36%
2025-06-12	14.52	14.60	0.08	0.55%	14.42	14.65	22069	3210	1.17%
2025-06-11	14.51	14.52	0.03	0.21%	14.43	14.66	21653	3147	1.15%
2025-06-10	14.55	14.49	-0.12	-0.82%	14.20	14.65	24986	3617	1.33%
2025-06-09	14.47	14.61	0.11	0.76%	14.47	14.66	21817	3177	1.16%
2025-06-06	14.64	14.50	-0.21	-1.43%	14.39	14.75	45356	6577	2.41%
2025-06-05	15.00	14.71	-0.36	-2.39%	14.70	15.47	62322	9348	3.32%
2025-06-04	15.00	15.07	0.22	1.48%	14.68	15.27	70372	10517	3.75%
2025-06-03	14.39	14.85	0.26	1.78%	14.34	14.89	53379	7857	2.84%
2025-05-30	14.42	14.59	0.09	0.62%	14.28	14.90	44992	6538	2.40%
2025-05-29	14.58	14.50	-0.10	-0.68%	14.33	14.77	54666	7954	2.91%
2025-05-28	14.32	14.60	0.27	1.88%	14.26	14.66	51343	7431	2.73%
2025-05-27	14.03	14.33	0.27	1.92%	13.97	14.53	37839	5400	2.01%
2025-05-26	13.89	14.06	0.24	1.74%	13.72	14.11	27068	3789	1.44%
2025-05-23	14.27	13.82	-0.32	-2.26%	13.80	14.29	32791	4583	1.75%
2025-05-22	14.03	14.14	-0.10	-0.70%	14.03	14.56	41828	5976	2.23%
2025-05-21	14.44	14.24	-0.23	-1.59%	14.12	14.60	41473	5917	2.21%
2025-05-20	14.00	14.47	0.39	2.77%	14.00	14.56	63157	9080	3.36%
2025-05-19	14.18	14.08	0.06	0.43%	13.85	14.20	37078	5186	1.97%
2025-05-16	14.11	14.02	-0.17	-1.20%	13.79	14.20	60238	8411	3.21%
2025-05-15	14.26	14.19	-0.13	-0.91%	14.16	14.80	79191	11470	4.22%
2025-05-14	14.50	14.32	-0.53	-3.57%	13.95	14.50	93983	13371	5.00%
2025-05-13	14.58	14.85	0.22	1.50%	14.38	15.18	124280	18301	6.62%
2025-05-12	14.87	14.63	-0.62	-4.07%	14.21	15.23	145271	21055	7.73%
2025-05-09	14.28	15.25	0.97	6.79%	14.28	16.80	186230	28931	9.91%
2025-05-08	13.27	14.28	1.13	8.59%	13.08	15.62	119782	17500	6.38%
2025-05-07	13.03	13.15	0.13	1.00%	13.03	13.29	19917	2625	1.06%
2025-05-06	12.94	13.02	0.19	1.48%	12.92	13.07	17469	2272	0.93%
2025-04-30	12.78	12.83	0.00	0.00%	12.78	13.06	13102	1697	0.70%
2025-04-29	12.58	12.83	0.16	1.26%	12.58	12.92	10421	1336	0.55%
2025-04-28	12.80	12.67	-0.18	-1.40%	12.53	12.90	12445	1578	0.66%
2025-04-25	13.04	12.85	-0.08	-0.62%	12.84	13.04	10961	1414	1.90%
2025-04-24	12.83	12.93	-0.06	-0.46%	12.82	13.06	12271	1588	2.13%