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
2026-06-26	11.94	11.65	-0.35	-2.92%	11.58	11.97	18473	2163	0.98%
2026-06-25	12.11	12.00	-0.17	-1.40%	11.86	12.26	12460	1497	0.66%
2026-06-24	12.72	12.17	-0.58	-4.55%	12.00	12.85	19294	2383	1.03%
2026-06-23	12.46	12.75	0.29	2.33%	12.26	12.99	26508	3381	1.41%
2026-06-22	12.77	12.46	-0.28	-2.20%	12.03	12.78	19615	2410	1.04%
2026-06-18	12.96	12.74	-0.22	-1.70%	12.68	13.08	11752	1503	0.63%
2026-06-17	13.06	12.96	-0.14	-1.07%	12.78	13.07	9484	1225	0.50%
2026-06-16	13.14	13.10	-0.03	-0.23%	12.87	13.22	10229	1334	0.54%
2026-06-15	13.30	13.13	-0.12	-0.91%	13.08	13.46	12170	1609	0.65%
2026-06-12	13.13	13.25	0.14	1.07%	12.96	13.58	14207	1883	0.76%
2026-06-11	13.10	13.11	-0.19	-1.43%	12.82	13.25	13249	1721	0.70%
2026-06-10	13.24	13.30	-0.14	-1.04%	13.07	13.41	10998	1455	0.58%
2026-06-09	13.66	13.44	-0.02	-0.15%	13.33	13.68	12054	1624	0.64%
2026-06-08	13.64	13.46	-0.17	-1.25%	13.31	13.94	19528	2664	1.04%
2026-06-05	13.77	13.63	-0.08	-0.58%	13.41	13.98	15476	2110	0.82%
2026-06-04	14.02	13.71	-0.39	-2.77%	13.61	14.14	15306	2117	0.81%
2026-06-03	14.46	14.10	-0.40	-2.76%	14.05	14.66	16552	2343	0.88%
2026-06-02	14.90	14.50	-0.40	-2.68%	14.41	14.97	14264	2078	0.76%
2026-06-01	14.42	14.90	0.51	3.54%	14.26	15.10	21799	3242	1.16%
2026-05-29	15.03	14.92	-0.23	-1.52%	14.80	15.23	19840	2977	1.06%
2026-05-28	15.68	15.15	-0.50	-3.19%	14.81	15.78	31947	4840	1.70%
2026-05-27	16.46	15.65	-0.52	-3.22%	15.43	16.46	25124	3944	1.34%
2026-05-26	16.91	16.17	-0.53	-3.17%	16.07	16.91	22220	3621	1.18%
2026-05-25	16.78	16.70	-0.10	-0.60%	16.50	17.04	24776	4155	1.32%
2026-05-22	17.15	16.80	-0.37	-2.15%	16.46	17.48	37769	6347	2.01%
2026-05-21	16.74	17.17	0.37	2.20%	16.74	17.88	47315	8283	2.52%
2026-05-20	16.55	16.80	0.27	1.63%	16.13	16.92	31620	5249	1.68%
2026-05-19	16.63	16.53	-0.17	-1.02%	16.10	16.75	34429	5636	1.83%
2026-05-18	16.66	16.70	0.04	0.24%	16.40	16.90	31798	5270	1.69%
2026-05-15	16.83	16.66	-0.38	-2.23%	16.51	17.10	47702	8005	2.54%
2026-05-14	16.07	17.04	1.00	6.23%	15.96	17.74	88203	15006	4.69%
2026-05-13	16.25	16.04	0.04	0.25%	15.70	17.28	64693	10524	3.44%
2026-05-12	15.64	16.00	0.45	2.89%	15.57	16.40	72644	11712	3.86%
2026-05-11	15.60	15.55	-0.21	-1.33%	15.16	15.78	51440	7953	2.74%
2026-05-08	14.67	15.76	1.10	7.50%	14.67	15.96	63721	9812	3.39%
2026-05-07	14.87	14.66	-0.03	-0.20%	14.60	14.87	11869	1743	0.63%
2026-05-06	14.85	14.69	-0.06	-0.41%	14.62	14.97	18637	2756	0.99%
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%