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
2025-12-16	14.16	14.05	-0.15	-1.06%	14.00	14.36	16473	2334	0.88%
2025-12-15	13.99	14.20	0.20	1.43%	13.90	14.29	21676	3060	1.15%
2025-12-12	14.40	14.00	-0.47	-3.25%	14.00	14.57	32610	4651	1.74%
2025-12-11	14.89	14.47	-0.47	-3.15%	14.40	14.95	41517	6033	2.21%
2025-12-10	14.93	14.94	0.17	1.15%	14.83	15.24	58577	8803	3.12%
2025-12-09	14.73	14.77	-0.03	-0.20%	14.57	14.93	30441	4500	1.62%
2025-12-08	14.65	14.80	0.10	0.68%	14.65	15.05	30069	4459	1.60%
2025-12-05	14.46	14.70	0.17	1.17%	14.42	14.77	26015	3799	1.38%
2025-12-04	14.81	14.53	-0.24	-1.62%	14.35	14.81	34851	5093	1.86%
2025-12-03	14.90	14.77	-0.13	-0.87%	14.66	14.99	27545	4069	1.47%
2025-12-02	14.98	14.90	-0.08	-0.53%	14.72	15.04	26873	4000	1.43%
2025-12-01	15.16	14.98	-0.26	-1.71%	14.89	15.36	36914	5572	1.97%
2025-11-28	14.92	15.24	0.23	1.53%	14.73	15.25	33310	5002	1.77%
2025-11-27	14.92	15.01	0.01	0.07%	14.92	15.32	37000	5582	1.97%
2025-11-26	15.21	15.00	-0.25	-1.64%	14.90	15.40	47704	7218	2.54%
2025-11-25	15.09	15.25	0.36	2.42%	15.06	15.54	66536	10176	3.54%
2025-11-24	15.20	14.89	-0.31	-2.04%	14.56	15.39	80331	11959	4.28%
2025-11-21	16.22	15.20	-1.20	-7.32%	15.02	16.22	123098	18954	6.55%
2025-11-20	16.40	16.40	-0.44	-2.61%	16.10	16.75	133137	21796	7.09%
2025-11-19	15.57	16.84	1.48	9.64%	15.42	18.39	195307	33148	10.40%
2025-11-18	15.23	15.36	0.18	1.19%	15.06	15.64	66268	10181	3.53%
2025-11-17	15.28	15.31	0.01	0.07%	15.18	15.51	41140	6292	2.19%
2025-11-14	15.45	15.30	-0.15	-0.97%	15.30	15.66	59819	9247	3.18%
2025-11-13	15.43	15.45	0.12	0.78%	15.08	15.54	66016	10124	3.51%
2025-11-12	14.90	15.33	0.40	2.68%	14.85	15.63	87804	13443	4.67%
2025-11-11	14.88	14.93	0.04	0.27%	14.73	14.95	29837	4433	1.59%
2025-11-10	14.77	14.89	0.12	0.81%	14.55	14.92	35367	5229	1.88%
2025-11-07	14.89	14.77	-0.18	-1.20%	14.71	14.94	38925	5764	2.07%
2025-11-06	14.77	14.95	-0.03	-0.20%	14.66	15.40	74512	11152	3.97%
2025-11-05	14.66	14.98	0.52	3.60%	14.48	15.50	95013	14203	5.06%
2025-11-04	14.41	14.46	0.10	0.70%	14.30	14.47	18708	2690	1.00%
2025-11-03	14.35	14.36	0.01	0.07%	14.22	14.44	14958	2145	0.80%
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%