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
2026-08-20	12.55	12.71	0.31	2.50%	12.36	12.92	15185	1932	0.81%
2026-08-19	12.64	12.40	-0.18	-1.43%	12.28	12.64	17430	2160	0.93%
2026-08-18	12.77	12.58	-0.22	-1.72%	12.51	12.86	10828	1364	0.58%
2026-08-17	12.92	12.80	-0.12	-0.93%	12.54	12.92	17748	2256	0.94%
2026-08-14	12.68	12.92	0.18	1.41%	12.62	13.08	20682	2661	1.10%
2026-08-13	12.65	12.74	0.08	0.63%	12.49	12.76	10864	1370	0.58%
2026-08-12	12.63	12.66	0.07	0.56%	12.46	12.88	14056	1786	0.75%
2026-08-11	12.60	12.59	-0.12	-0.94%	12.38	12.68	15413	1926	0.82%
2026-08-10	12.04	12.71	0.62	5.13%	12.00	12.90	29171	3658	1.55%
2026-08-07	12.05	12.09	0.06	0.50%	11.78	12.12	13575	1619	0.72%
2026-08-06	12.04	12.03	0.02	0.17%	11.81	12.08	14516	1730	0.77%
2026-08-05	12.00	12.01	0.01	0.08%	11.85	12.14	14537	1745	0.77%
2026-08-04	11.90	12.00	0.11	0.93%	11.89	12.20	18615	2238	0.99%
2026-08-03	11.69	11.89	0.27	2.32%	11.57	11.89	20361	2396	1.08%
2026-07-31	11.23	11.62	0.33	2.92%	11.23	11.89	22593	2618	1.20%
2026-07-30	11.32	11.29	-0.03	-0.27%	11.12	11.54	12776	1452	0.68%
2026-07-29	11.14	11.32	0.15	1.34%	11.14	11.43	16121	1830	0.86%
2026-07-28	11.12	11.17	0.04	0.36%	11.05	11.35	12982	1454	0.69%
2026-07-27	10.85	11.13	0.24	2.20%	10.85	11.16	8435	932	0.45%
2026-07-24	10.95	10.89	-0.26	-2.33%	10.88	11.14	7767	850	0.41%
2026-07-23	10.96	11.15	0.22	2.01%	10.90	11.15	7712	850	0.41%
2026-07-22	11.42	10.93	-0.28	-2.50%	10.91	11.42	12459	1382	0.66%
2026-07-21	11.48	11.21	-0.19	-1.67%	10.94	11.48	20268	2257	1.08%
2026-07-20	11.83	11.40	-0.37	-3.14%	11.23	12.04	16117	1871	0.86%
2026-07-17	12.09	11.77	-0.33	-2.73%	11.73	12.35	17803	2135	0.95%
2026-07-16	11.99	12.10	0.12	1.00%	11.82	12.22	11503	1392	0.61%
2026-07-15	11.76	11.98	0.15	1.27%	11.69	12.10	9764	1165	0.52%
2026-07-14	11.62	11.83	0.28	2.42%	11.58	11.90	10007	1179	0.53%
2026-07-13	11.97	11.55	-0.48	-3.99%	11.55	11.98	15521	1826	0.83%
2026-07-10	11.74	12.03	0.28	2.38%	11.68	12.15	9840	1180	0.52%
2026-07-09	11.75	11.75	-0.05	-0.42%	11.57	11.93	9119	1069	0.49%
2026-07-08	11.86	11.80	-0.04	-0.34%	11.66	11.91	5435	639	0.29%
2026-07-07	12.13	11.84	-0.27	-2.23%	11.69	12.13	9377	1114	0.50%
2026-07-06	12.21	12.11	-0.14	-1.14%	12.07	12.47	11534	1407	0.61%
2026-07-03	11.88	12.25	0.48	4.08%	11.72	12.39	15673	1904	0.83%
2026-07-02	11.72	11.77	0.01	0.09%	11.63	12.06	14772	1756	0.79%
2026-07-01	11.49	11.76	0.30	2.62%	11.44	11.86	12731	1490	0.68%
2026-06-30	11.69	11.46	-0.23	-1.97%	11.30	11.82	11428	1312	0.61%
2026-06-29	11.88	11.69	0.04	0.34%	11.12	11.88	19752	2281	1.05%
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%