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
2025-09-15	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%
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%