当前位置: 爱股网 > 股票行情 > 陇神戎发(300534)股票行情

陇神戎发(300534)股票行情

陇神戎发(300534)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

陇神戎发(300534)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	8.95	9.33	0.31	3.44%	8.86	9.34	63312	5818.20	2.10%	0.00
2026-03-26	9.07	9.02	-0.06	-0.66%	8.96	9.21	49214	4467.14	1.63%	0.00
2026-03-25	9.07	9.08	0.03	0.33%	8.99	9.13	54260	4920.18	1.80%	0.00
2026-03-24	8.76	9.05	0.46	5.36%	8.65	9.05	91710	8115.23	3.04%	0.00
2026-03-23	9.14	8.59	-0.64	-6.93%	8.56	9.14	87519	7724.26	2.90%	0.00
2026-03-20	9.50	9.23	-0.26	-2.74%	9.23	9.57	65756	6165.81	2.18%	0.00
2026-03-19	9.64	9.49	-0.24	-2.47%	9.45	9.71	57039	5443.76	1.89%	0.00
2026-03-18	9.63	9.73	0.09	0.93%	9.55	9.75	42485	4095.59	1.41%	0.00
2026-03-17	9.83	9.64	-0.16	-1.63%	9.62	9.89	56790	5548.10	1.88%	0.00
2026-03-16	9.76	9.80	0.06	0.62%	9.72	9.87	43037	4209.17	1.42%	0.00
2026-03-13	9.78	9.74	-0.05	-0.51%	9.71	9.88	48572	4757.50	1.61%	0.00
2026-03-12	9.89	9.79	-0.08	-0.81%	9.79	9.91	58016	5706.28	1.92%	0.00
2026-03-11	10.00	9.87	-0.12	-1.20%	9.84	10.02	65576	6495.63	2.17%	0.00
2026-03-10	9.82	9.99	0.25	2.57%	9.81	10.01	78787	7828.97	2.61%	0.00
2026-03-09	9.65	9.74	-0.04	-0.41%	9.61	9.80	71114	6918.22	2.35%	0.00
2026-03-06	9.47	9.78	0.28	2.95%	9.45	9.80	94708	9188.44	3.14%	4.00
2026-03-05	9.59	9.50	0.05	0.53%	9.45	9.65	74615	7131.72	2.47%	0.00
2026-03-04	9.45	9.45	-0.13	-1.36%	9.35	9.58	76579	7244.33	2.54%	0.00
2026-03-03	9.73	9.58	-0.16	-1.64%	9.53	9.88	114694	11124.02	3.80%	0.00
2026-03-02	10.10	9.74	-0.50	-4.88%	9.68	10.14	159096	15655.57	5.27%	0.00
2026-02-27	10.15	10.24	0.07	0.69%	10.12	10.24	65434	6669.49	2.17%	0.00
2026-02-26	10.24	10.17	-0.08	-0.78%	10.15	10.33	83142	8482.81	2.75%	0.00
2026-02-25	10.25	10.25	0.00	0.00%	10.19	10.33	86701	8894.60	2.87%	0.00
2026-02-24	10.12	10.25	0.18	1.79%	10.07	10.28	99854	10185.49	3.31%	0.00
2026-02-13	10.10	10.07	-0.03	-0.30%	10.07	10.24	90584	9200.13	3.00%	15.00
2026-02-12	10.28	10.10	-0.21	-2.04%	10.09	10.30	131601	13366.86	4.36%	21.00
2026-02-11	10.47	10.31	-0.24	-2.27%	10.30	10.54	171148	17771.44	5.67%	0.00
2026-02-10	10.61	10.55	-0.16	-1.49%	10.52	10.85	264570	28233.89	8.76%	11.00
2026-02-09	10.61	10.71	0.15	1.42%	10.47	10.83	366839	39068.70	12.14%	7.00
2026-02-06	11.47	10.56	0.35	3.43%	10.56	11.85	509680	56342.40	16.87%	0.00
2026-02-05	10.48	10.21	-0.17	-1.64%	10.16	10.79	169243	17522.70	5.60%	0.00
2026-02-04	10.21	10.38	0.13	1.27%	10.18	10.39	126285	13029.21	4.18%	0.00
2026-02-03	10.29	10.25	0.05	0.49%	10.15	10.39	103022	10541.55	3.41%	0.00
2026-02-02	10.18	10.20	-0.08	-0.78%	10.10	10.45	143584	14775.09	4.75%	0.00
2026-01-30	10.02	10.28	0.26	2.59%	9.94	10.49	202348	20876.84	6.70%	0.00
2026-01-29	10.08	10.02	-0.11	-1.09%	9.88	10.18	94402	9490.47	3.13%	0.00
2026-01-28	10.27	10.13	0.04	0.40%	10.09	10.32	124747	12682.00	4.13%	0.00
2026-01-27	10.25	10.09	-0.24	-2.32%	9.80	10.26	162586	16222.92	5.38%	0.00
2026-01-26	10.12	10.33	0.22	2.18%	10.07	10.38	207227	21259.94	6.86%	0.00
2026-01-23	10.00	10.11	0.16	1.61%	9.91	10.14	97017	9747.05	3.21%	0.00
2026-01-22	9.87	9.95	0.09	0.91%	9.83	9.95	59972	5937.85	1.99%	0.00
2026-01-21	9.77	9.86	0.03	0.31%	9.73	9.89	53468	5258.10	1.77%	0.00
2026-01-20	9.90	9.83	-0.07	-0.71%	9.79	9.96	63622	6283.47	2.11%	0.00
2026-01-19	9.75	9.90	0.15	1.54%	9.70	9.90	66818	6572.36	2.21%	0.00
2026-01-16	9.81	9.75	-0.07	-0.71%	9.71	9.87	66473	6487.96	2.20%	0.00
2026-01-15	9.89	9.82	-0.06	-0.61%	9.75	9.93	72358	7109.01	2.40%	0.00
2026-01-14	9.94	9.88	-0.06	-0.60%	9.77	10.02	133766	13274.95	4.43%	0.00
2026-01-13	9.81	9.94	0.12	1.22%	9.81	10.16	176823	17726.40	5.85%	0.00
2026-01-12	9.79	9.82	0.04	0.41%	9.69	9.84	91128	8906.20	3.02%	5.00
2026-01-09	9.71	9.78	0.07	0.72%	9.65	9.79	87658	8527.76	2.90%	0.00
2026-01-08	9.64	9.71	0.07	0.73%	9.61	9.72	65426	6336.07	2.17%	0.00
2026-01-07	9.66	9.64	-0.02	-0.21%	9.60	9.69	55470	5349.58	1.84%	0.00
2026-01-06	9.68	9.66	0.02	0.21%	9.61	9.71	64499	6223.24	2.14%	0.00
2026-01-05	9.50	9.64	0.16	1.69%	9.49	9.66	56219	5401.92	1.86%	0.00
2025-12-31	9.53	9.48	-0.05	-0.52%	9.41	9.54	36402	3443.23	1.21%	0.00
2025-12-30	9.51	9.53	0.02	0.21%	9.44	9.58	45599	4344.60	1.51%	0.00
2025-12-29	9.51	9.51	-0.03	-0.31%	9.43	9.54	49784	4719.71	1.65%	0.00
2025-12-26	9.70	9.54	-0.17	-1.75%	9.52	9.70	72415	6963.47	2.40%	0.00
2025-12-25	9.65	9.71	0.01	0.10%	9.62	9.74	47168	4568.78	1.56%	0.00
2025-12-24	9.68	9.70	0.04	0.41%	9.63	9.70	45935	4441.51	1.52%	0.00
2025-12-23	9.80	9.66	-0.16	-1.63%	9.65	9.84	51279	4986.09	1.70%	0.00
2025-12-22	9.91	9.82	-0.16	-1.60%	9.78	9.94	68602	6754.32	2.27%	0.00
2025-12-19	9.65	9.98	0.32	3.31%	9.61	10.00	106523	10494.59	3.53%	0.00
2025-12-18	9.49	9.66	0.11	1.15%	9.49	9.69	57392	5524.89	1.90%	2.00
2025-12-17	9.49	9.55	0.06	0.63%	9.34	9.56	55927	5293.23	1.85%	0.00
2025-12-16	9.67	9.49	-0.12	-1.25%	9.45	9.67	56376	5376.97	1.87%	0.00
2025-12-15	9.66	9.61	-0.05	-0.52%	9.54	9.75	49410	4769.94	1.64%	11.00
2025-12-12	9.76	9.66	-0.10	-1.02%	9.64	9.81	79534	7728.85	2.63%	0.00
2025-12-11	10.18	9.76	-0.42	-4.13%	9.74	10.18	115501	11422.34	3.82%	0.00
2025-12-10	10.07	10.18	0.10	0.99%	9.91	10.40	127197	12906.08	4.21%	0.00
2025-12-09	10.36	10.08	-0.34	-3.26%	10.07	10.38	118748	12075.19	3.93%	0.00
2025-12-08	10.59	10.42	-0.07	-0.67%	10.36	10.65	118391	12387.33	3.92%	0.00
2025-12-05	10.55	10.49	-0.09	-0.85%	10.20	10.56	136961	14221.19	4.53%	0.00
2025-12-04	10.65	10.58	-0.20	-1.86%	10.50	10.78	178164	18891.41	5.90%	0.00
2025-12-03	10.50	10.78	0.22	2.08%	10.45	10.82	285842	30565.46	9.46%	64.00
2025-12-02	10.53	10.56	-0.04	-0.38%	10.35	10.63	121275	12716.37	4.02%	0.00
2025-12-01	10.32	10.60	0.28	2.71%	10.30	10.70	171038	18104.50	5.66%	0.00
2025-11-28	10.48	10.32	-0.23	-2.18%	10.28	10.49	115662	11957.29	3.83%	0.00
2025-11-27	10.47	10.55	0.08	0.76%	10.22	10.60	193316	20137.12	6.40%	0.00
2025-11-26	10.11	10.47	0.33	3.25%	10.11	10.97	267263	28247.43	8.85%	69.00

深证大盘股票行情在线 K线走势图

陇神戎发(300534)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09