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
2026-04-30	14.68	14.75	0.14	0.96%	14.58	14.78	14113	2075	0.75%
2026-04-29	14.30	14.61	0.21	1.46%	14.30	14.73	18026	2636	0.96%
2026-04-28	14.48	14.40	-0.15	-1.03%	14.28	14.60	16885	2438	0.90%
2026-04-27	14.37	14.55	0.22	1.54%	14.15	14.62	24461	3527	1.30%
2026-04-24	14.38	14.33	-0.16	-1.10%	14.02	14.58	17813	2545	0.95%
2026-04-23	14.53	14.49	0.02	0.14%	14.29	14.59	13808	1994	0.74%
2026-04-22	14.60	14.47	-0.08	-0.55%	14.40	14.67	11846	1719	0.63%
2026-04-21	14.51	14.55	0.09	0.62%	14.39	14.67	14626	2127	0.78%
2026-04-20	14.38	14.46	0.16	1.12%	14.21	14.51	12285	1769	0.65%
2026-04-17	14.37	14.30	-0.08	-0.56%	14.29	14.47	9617	1380	0.51%
2026-04-16	14.21	14.38	0.24	1.70%	14.14	14.42	9561	1365	0.51%
2026-04-15	14.22	14.14	-0.07	-0.49%	14.10	14.27	8427	1195	0.45%
2026-04-14	14.43	14.21	0.03	0.21%	14.06	14.43	9520	1348	0.51%
2026-04-13	14.25	14.18	-0.10	-0.70%	14.09	14.35	10796	1530	0.57%
2026-04-10	14.30	14.28	0.10	0.71%	14.22	14.46	12027	1724	0.64%
2026-04-09	14.65	14.18	-0.34	-2.34%	14.14	14.65	15222	2173	0.81%
2026-04-08	14.08	14.52	0.47	3.35%	14.08	14.55	18097	2614	0.96%
2026-04-07	13.76	14.05	0.29	2.11%	13.65	14.10	14121	1971	0.75%
2026-04-03	14.09	13.76	-0.37	-2.62%	13.70	14.14	14685	2031	0.78%
2026-04-02	14.26	14.13	-0.19	-1.33%	13.99	14.39	14576	2064	0.78%
2026-04-01	14.14	14.32	0.29	2.07%	14.14	14.37	16921	2415	0.90%
2026-03-31	14.29	14.03	-0.22	-1.54%	14.03	14.46	17797	2539	0.95%
2026-03-30	13.92	14.25	0.07	0.49%	13.91	14.29	13516	1916	0.72%
2026-03-27	13.89	14.18	0.16	1.14%	13.89	14.25	11702	1654	0.62%
2026-03-26	14.34	14.02	-0.20	-1.41%	13.97	14.47	17431	2474	0.93%
2026-03-25	14.32	14.22	0.08	0.57%	14.06	14.32	20561	2919	1.09%
2026-03-24	13.77	14.14	0.84	6.32%	13.55	14.19	36167	5038	1.93%
2026-03-23	14.18	13.30	-0.90	-6.34%	13.14	14.18	24156	3283	1.29%
2026-03-20	14.63	14.20	-0.35	-2.41%	14.19	14.69	16525	2377	0.88%
2026-03-19	14.68	14.55	-0.28	-1.89%	14.45	14.79	19686	2875	1.05%
2026-03-18	14.70	14.83	0.18	1.23%	14.56	14.83	14166	2084	0.75%
2026-03-17	14.93	14.65	-0.20	-1.35%	14.60	14.97	25262	3734	1.34%
2026-03-16	15.12	14.85	-0.27	-1.79%	14.78	15.19	23924	3573	1.27%
2026-03-13	15.14	15.12	-0.03	-0.20%	14.80	15.23	11225	1697	0.60%
2026-03-12	15.29	15.15	-0.13	-0.85%	15.05	15.32	11422	1728	0.61%
2026-03-11	15.48	15.28	-0.20	-1.29%	15.19	15.59	17103	2627	0.91%
2026-03-10	15.38	15.48	0.23	1.51%	15.25	15.50	13896	2142	0.74%
2026-03-09	15.32	15.25	-0.26	-1.68%	15.16	15.48	18027	2757	0.96%
2026-03-06	15.13	15.51	0.37	2.44%	15.11	15.61	14499	2238	0.77%
2026-03-05	15.36	15.14	0.04	0.26%	15.07	15.48	20581	3149	1.10%
2026-03-04	15.36	15.10	-0.35	-2.27%	15.02	15.63	24075	3663	1.28%
2026-03-03	15.71	15.45	-0.27	-1.72%	15.45	15.92	21763	3412	1.16%
2026-03-02	16.07	15.72	-0.57	-3.50%	15.66	16.18	34042	5408	1.81%
2026-02-27	16.20	16.29	0.09	0.56%	16.13	16.34	12060	1954	0.64%
2026-02-26	16.51	16.20	-0.31	-1.88%	16.13	16.51	18637	3029	0.99%
2026-02-25	16.42	16.51	0.06	0.36%	16.38	16.65	12018	1983	0.64%
2026-02-24	16.46	16.45	0.09	0.55%	16.36	16.56	14877	2452	0.79%
2026-02-13	16.30	16.36	-0.02	-0.12%	16.30	16.61	15830	2605	0.84%
2026-02-12	16.61	16.38	-0.15	-0.91%	16.27	16.61	19688	3230	1.05%
2026-02-11	16.92	16.53	-0.38	-2.25%	16.53	17.09	27964	4685	1.49%
2026-02-10	17.05	16.91	-0.06	-0.35%	16.77	17.10	13753	2336	0.73%
2026-02-09	17.09	16.97	0.09	0.53%	16.78	17.09	17995	3041	0.96%
2026-02-06	16.87	16.88	-0.02	-0.12%	16.70	17.13	14044	2381	0.75%
2026-02-05	16.91	16.90	-0.08	-0.47%	16.86	17.21	15987	2717	0.85%
2026-02-04	17.12	16.98	-0.17	-0.99%	16.82	17.28	21229	3604	1.13%
2026-02-03	17.05	17.15	0.19	1.12%	16.85	17.38	23765	4068	1.27%
2026-02-02	16.83	16.96	-0.05	-0.29%	16.61	17.39	30729	5254	1.64%
2026-01-30	16.85	17.01	0.11	0.65%	16.53	17.10	23186	3896	1.23%
2026-01-29	16.80	16.90	0.25	1.50%	16.49	17.47	41504	7077	2.21%
2026-01-28	16.38	16.65	0.18	1.09%	16.35	17.10	44327	7415	2.36%
2026-01-27	16.70	16.47	-0.33	-1.96%	16.33	16.80	29793	4915	1.59%
2026-01-26	17.04	16.80	-0.28	-1.64%	16.65	17.13	34549	5813	1.84%