陇神戎发(300534)股票行情
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 |
|---|
| 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 |
| 2025-11-25 | 9.83 | 10.14 | 0.33 | 3.36% | 9.80 | 10.21 | 103737 | 10449.13 | 3.43% | 0.00 |
| 2025-11-24 | 9.75 | 9.81 | 0.17 | 1.76% | 9.67 | 9.89 | 76965 | 7530.49 | 2.55% | 0.00 |
| 2025-11-21 | 10.15 | 9.64 | -0.61 | -5.95% | 9.64 | 10.28 | 127742 | 12574.21 | 4.23% | 5.00 |
| 2025-11-20 | 10.30 | 10.25 | -0.02 | -0.19% | 10.12 | 10.38 | 68716 | 7052.65 | 2.27% | 0.00 |
| 2025-11-19 | 10.47 | 10.27 | -0.21 | -2.00% | 10.21 | 10.53 | 78704 | 8118.75 | 2.61% | 0.00 |
| 2025-11-18 | 10.70 | 10.48 | -0.15 | -1.41% | 10.42 | 10.70 | 107833 | 11340.36 | 3.57% | 0.00 |
| 2025-11-17 | 10.85 | 10.63 | -0.22 | -2.03% | 10.57 | 10.92 | 141826 | 15110.48 | 4.70% | 0.00 |
| 2025-11-14 | 10.74 | 10.85 | 0.03 | 0.28% | 10.74 | 11.16 | 232180 | 25480.70 | 7.69% | 0.00 |
| 2025-11-13 | 10.60 | 10.82 | 0.18 | 1.69% | 10.47 | 10.87 | 197383 | 21133.98 | 6.53% | 120.00 |
| 2025-11-12 | 10.66 | 10.64 | -0.06 | -0.56% | 10.57 | 10.92 | 198487 | 21235.92 | 6.57% | 0.00 |
| 2025-11-11 | 10.32 | 10.70 | 0.35 | 3.38% | 10.23 | 10.71 | 220298 | 23298.88 | 7.29% | 105.00 |
| 2025-11-10 | 10.49 | 10.35 | 0.02 | 0.19% | 10.34 | 10.56 | 143171 | 14945.21 | 4.74% | 0.00 |
| 2025-11-07 | 10.10 | 10.33 | 0.23 | 2.28% | 10.04 | 10.45 | 149595 | 15377.09 | 4.95% | 6.00 |
| 2025-11-06 | 10.19 | 10.10 | -0.09 | -0.88% | 10.07 | 10.19 | 59636 | 6019.03 | 1.97% | 0.00 |
| 2025-11-05 | 10.02 | 10.19 | 0.08 | 0.79% | 10.01 | 10.21 | 60625 | 6154.84 | 2.01% | 0.00 |
| 2025-11-04 | 10.14 | 10.11 | -0.06 | -0.59% | 10.03 | 10.19 | 59438 | 5995.42 | 1.97% | 0.00 |
| 2025-11-03 | 10.10 | 10.17 | 0.10 | 0.99% | 10.02 | 10.17 | 74322 | 7519.42 | 2.46% | 0.00 |
| 2025-10-31 | 9.91 | 10.07 | 0.21 | 2.13% | 9.89 | 10.08 | 73564 | 7375.90 | 2.44% | 2.00 |
| 2025-10-30 | 10.00 | 9.86 | -0.14 | -1.40% | 9.83 | 10.01 | 71743 | 7111.24 | 2.38% | 4.00 |
| 2025-10-29 | 10.09 | 10.00 | -0.08 | -0.79% | 9.92 | 10.09 | 82390 | 8223.31 | 2.73% | 6.00 |
| 2025-10-28 | 10.16 | 10.08 | -0.08 | -0.79% | 10.04 | 10.19 | 70180 | 7097.64 | 2.32% | 0.00 |
| 2025-10-27 | 10.14 | 10.16 | 0.02 | 0.20% | 9.98 | 10.16 | 104540 | 10536.52 | 3.46% | 10.00 |
| 2025-10-24 | 10.27 | 10.14 | -0.18 | -1.74% | 10.13 | 10.30 | 112340 | 11431.70 | 3.72% | 17.00 |
| 2025-10-23 | 10.35 | 10.32 | -0.08 | -0.77% | 10.15 | 10.50 | 132118 | 13558.93 | 4.37% | 0.00 |
| 2025-10-22 | 10.12 | 10.40 | 0.23 | 2.26% | 10.10 | 10.51 | 213113 | 22108.30 | 7.06% | 15.00 |
| 2025-10-21 | 9.99 | 10.17 | 0.20 | 2.01% | 9.92 | 10.18 | 97954 | 9887.82 | 3.24% | 0.00 |
| 2025-10-20 | 9.91 | 9.97 | 0.10 | 1.01% | 9.83 | 9.99 | 63706 | 6312.25 | 2.11% | 0.00 |
| 2025-10-17 | 10.01 | 9.87 | -0.14 | -1.40% | 9.86 | 10.09 | 87648 | 8746.03 | 2.90% | 0.00 |
| 2025-10-16 | 10.05 | 10.01 | -0.08 | -0.79% | 9.99 | 10.22 | 108775 | 10966.58 | 3.60% | 0.00 |
| 2025-10-15 | 9.96 | 10.09 | 0.14 | 1.41% | 9.83 | 10.16 | 134145 | 13457.85 | 4.44% | 0.00 |
| 2025-10-14 | 9.84 | 9.95 | 0.13 | 1.32% | 9.79 | 10.01 | 100944 | 9997.45 | 3.34% | 0.00 |
| 2025-10-13 | 9.60 | 9.82 | -0.02 | -0.20% | 9.42 | 9.84 | 76614 | 7418.87 | 2.54% | 0.00 |
| 2025-10-10 | 9.62 | 9.84 | 0.18 | 1.86% | 9.61 | 9.92 | 94163 | 9229.75 | 3.12% | 0.00 |
| 2025-10-09 | 9.74 | 9.66 | -0.05 | -0.51% | 9.57 | 9.75 | 58406 | 5628.36 | 1.93% | 25.00 |
| 2025-09-30 | 9.70 | 9.71 | 0.04 | 0.41% | 9.64 | 9.75 | 45858 | 4450.49 | 1.52% | 0.00 |
| 2025-09-29 | 9.60 | 9.67 | 0.02 | 0.21% | 9.47 | 9.69 | 53104 | 5103.14 | 1.76% | 0.00 |
| 2025-09-26 | 9.62 | 9.65 | -0.03 | -0.31% | 9.54 | 9.71 | 50029 | 4819.20 | 1.66% | 0.00 |
| 2025-09-25 | 9.75 | 9.68 | -0.08 | -0.82% | 9.65 | 9.86 | 61980 | 6035.67 | 2.05% | 0.00 |
| 2025-09-24 | 9.50 | 9.76 | 0.25 | 2.63% | 9.47 | 9.77 | 68208 | 6594.42 | 2.26% | 0.00 |
| 2025-09-23 | 9.71 | 9.53 | -0.20 | -2.06% | 9.35 | 9.71 | 73511 | 6976.99 | 2.43% | 0.00 |
| 2025-09-22 | 9.82 | 9.73 | 0.05 | 0.52% | 9.66 | 9.86 | 49362 | 4808.02 | 1.63% | 5.00 |
| 2025-09-19 | 9.86 | 9.68 | -0.18 | -1.83% | 9.62 | 9.91 | 86283 | 8404.47 | 2.86% | 0.00 |
| 2025-09-18 | 10.08 | 9.86 | -0.17 | -1.69% | 9.80 | 10.13 | 124950 | 12473.92 | 4.14% | 12.00 |
| 2025-09-17 | 10.12 | 10.03 | -0.08 | -0.79% | 10.02 | 10.14 | 62986 | 6337.12 | 2.09% | 5.00 |
| 2025-09-16 | 10.01 | 10.11 | 0.07 | 0.70% | 9.97 | 10.13 | 67646 | 6807.15 | 2.24% | 0.00 |
| 2025-09-15 | 10.14 | 10.04 | -0.10 | -0.99% | 9.99 | 10.15 | 64103 | 6433.06 | 2.12% | 10.00 |
| 2025-09-12 | 10.05 | 10.14 | 0.06 | 0.60% | 10.01 | 10.20 | 79358 | 8026.82 | 2.63% | 30.00 |
| 2025-09-11 | 9.95 | 10.08 | 0.09 | 0.90% | 9.75 | 10.08 | 95189 | 9439.00 | 3.15% | 0.00 |
| 2025-09-10 | 10.11 | 9.99 | -0.10 | -0.99% | 9.97 | 10.16 | 81019 | 8131.19 | 2.68% | 0.00 |
| 2025-09-09 | 10.30 | 10.09 | -0.25 | -2.42% | 10.05 | 10.36 | 93506 | 9520.53 | 3.10% | 2.00 |
| 2025-09-08 | 10.11 | 10.34 | 0.18 | 1.77% | 10.11 | 10.35 | 91599 | 9412.85 | 3.03% | 0.00 |
| 2025-09-05 | 10.08 | 10.16 | 0.11 | 1.09% | 9.94 | 10.16 | 83811 | 8443.92 | 2.77% | 0.00 |
| 2025-09-04 | 10.04 | 10.05 | 0.07 | 0.70% | 9.90 | 10.19 | 98249 | 9906.69 | 3.25% | 0.00 |
| 2025-09-03 | 10.18 | 9.98 | -0.21 | -2.06% | 9.93 | 10.28 | 85743 | 8669.94 | 2.84% | 0.00 |
| 2025-09-02 | 10.38 | 10.19 | -0.24 | -2.30% | 10.08 | 10.42 | 117862 | 12056.77 | 3.90% | 0.00 |
| 2025-09-01 | 10.13 | 10.43 | 0.26 | 2.56% | 10.13 | 10.48 | 120879 | 12518.15 | 4.00% | 0.00 |
| 2025-08-29 | 10.27 | 10.17 | -0.09 | -0.88% | 10.15 | 10.31 | 103183 | 10548.12 | 3.42% | 0.00 |
| 2025-08-28 | 10.39 | 10.26 | -0.13 | -1.25% | 9.93 | 10.52 | 169094 | 17266.81 | 5.60% | 17.00 |
| 2025-08-27 | 10.78 | 10.39 | -0.39 | -3.62% | 10.38 | 10.85 | 203780 | 21630.01 | 6.75% | 10.00 |
| 2025-08-26 | 10.90 | 10.78 | -0.19 | -1.73% | 10.71 | 10.98 | 136203 | 14842.33 | 4.51% | 0.00 |
| 2025-08-25 | 11.01 | 10.97 | -0.11 | -0.99% | 10.88 | 11.06 | 185637 | 20349.04 | 6.15% | 0.00 |
| 2025-08-22 | 10.95 | 11.08 | 0.12 | 1.09% | 10.75 | 11.20 | 194770 | 21371.47 | 6.45% | 0.00 |
| 2025-08-21 | 11.08 | 10.96 | -0.14 | -1.26% | 10.89 | 11.16 | 139758 | 15391.82 | 4.63% | 10.00 |
| 2025-08-20 | 11.10 | 11.10 | -0.05 | -0.45% | 10.88 | 11.18 | 174558 | 19221.70 | 5.78% | 0.00 |
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
深市涨幅前二十
创业板涨幅前二十
