当前位置: 爱股网 > 股票行情 > 戎美股份(301088)股票行情

戎美股份(301088)股票行情

戎美股份(301088)

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

戎美股份(301088)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
2026-03-26	14.34	14.02	-0.20	-1.41%	13.97	14.47	17431	2474.00	0.93%	0.00
2026-03-25	14.32	14.22	0.08	0.57%	14.06	14.32	20561	2919.41	1.09%	0.00
2026-03-24	13.77	14.14	0.84	6.32%	13.55	14.19	36167	5038.98	1.93%	0.00
2026-03-23	14.18	13.30	-0.90	-6.34%	13.14	14.18	24156	3283.77	1.29%	0.00
2026-03-20	14.63	14.20	-0.35	-2.41%	14.19	14.69	16525	2377.71	0.88%	0.00
2026-03-19	14.68	14.55	-0.28	-1.89%	14.45	14.79	19686	2875.95	1.05%	0.00
2026-03-18	14.70	14.83	0.18	1.23%	14.56	14.83	14166	2084.94	0.75%	0.00
2026-03-17	14.93	14.65	-0.20	-1.35%	14.60	14.97	25262	3734.31	1.34%	0.00
2026-03-16	15.12	14.85	-0.27	-1.79%	14.78	15.19	23924	3573.78	1.27%	0.00
2026-03-13	15.14	15.12	-0.03	-0.20%	14.80	15.23	11225	1697.16	0.60%	0.00
2026-03-12	15.29	15.15	-0.13	-0.85%	15.05	15.32	11422	1728.65	0.61%	0.00
2026-03-11	15.48	15.28	-0.20	-1.29%	15.19	15.59	17103	2627.81	0.91%	0.00
2026-03-10	15.38	15.48	0.23	1.51%	15.25	15.50	13896	2142.49	0.74%	0.00
2026-03-09	15.32	15.25	-0.26	-1.68%	15.16	15.48	18027	2757.45	0.96%	0.00
2026-03-06	15.13	15.51	0.37	2.44%	15.11	15.61	14499	2238.06	0.77%	0.00
2026-03-05	15.36	15.14	0.04	0.26%	15.07	15.48	20581	3149.94	1.10%	0.00
2026-03-04	15.36	15.10	-0.35	-2.27%	15.02	15.63	24075	3663.89	1.28%	0.00
2026-03-03	15.71	15.45	-0.27	-1.72%	15.45	15.92	21763	3412.56	1.16%	0.00
2026-03-02	16.07	15.72	-0.57	-3.50%	15.66	16.18	34042	5408.14	1.81%	0.00
2026-02-27	16.20	16.29	0.09	0.56%	16.13	16.34	12060	1954.54	0.64%	0.00
2026-02-26	16.51	16.20	-0.31	-1.88%	16.13	16.51	18637	3029.16	0.99%	0.00
2026-02-25	16.42	16.51	0.06	0.36%	16.38	16.65	12018	1983.57	0.64%	0.00
2026-02-24	16.46	16.45	0.09	0.55%	16.36	16.56	14877	2452.18	0.79%	0.00
2026-02-13	16.30	16.36	-0.02	-0.12%	16.30	16.61	15830	2605.66	0.84%	0.00
2026-02-12	16.61	16.38	-0.15	-0.91%	16.27	16.61	19688	3230.60	1.05%	0.00
2026-02-11	16.92	16.53	-0.38	-2.25%	16.53	17.09	27964	4685.38	1.49%	0.00
2026-02-10	17.05	16.91	-0.06	-0.35%	16.77	17.10	13753	2336.09	0.73%	0.00
2026-02-09	17.09	16.97	0.09	0.53%	16.78	17.09	17995	3041.08	0.96%	0.00
2026-02-06	16.87	16.88	-0.02	-0.12%	16.70	17.13	14044	2381.59	0.75%	0.00
2026-02-05	16.91	16.90	-0.08	-0.47%	16.86	17.21	15987	2717.58	0.85%	0.00
2026-02-04	17.12	16.98	-0.17	-0.99%	16.82	17.28	21229	3604.56	1.13%	0.00
2026-02-03	17.05	17.15	0.19	1.12%	16.85	17.38	23765	4068.61	1.27%	0.00
2026-02-02	16.83	16.96	-0.05	-0.29%	16.61	17.39	30729	5254.92	1.64%	0.00
2026-01-30	16.85	17.01	0.11	0.65%	16.53	17.10	23186	3896.00	1.23%	0.00
2026-01-29	16.80	16.90	0.25	1.50%	16.49	17.47	41504	7077.59	2.21%	0.00
2026-01-28	16.38	16.65	0.18	1.09%	16.35	17.10	44327	7415.01	2.36%	0.00
2026-01-27	16.70	16.47	-0.33	-1.96%	16.33	16.80	29793	4915.89	1.59%	0.00
2026-01-26	17.04	16.80	-0.28	-1.64%	16.65	17.13	34549	5813.59	1.84%	0.00
2026-01-23	17.50	17.08	-0.43	-2.46%	17.00	17.74	43122	7455.48	2.30%	0.00
2026-01-22	17.69	17.51	-0.19	-1.07%	17.32	18.10	40535	7143.49	2.16%	0.00
2026-01-21	17.18	17.70	0.61	3.57%	16.66	17.88	42700	7434.21	2.27%	0.00
2026-01-20	17.30	17.09	-0.22	-1.27%	16.91	17.30	26778	4579.75	1.43%	0.00
2026-01-19	17.29	17.31	0.07	0.41%	17.15	17.95	34392	6018.42	1.83%	0.00
2026-01-16	17.18	17.24	0.11	0.64%	17.01	17.51	36543	6289.22	1.95%	0.00
2026-01-15	18.01	17.13	-0.89	-4.94%	17.00	18.02	53234	9263.49	2.83%	0.00
2026-01-14	17.95	18.02	-0.20	-1.10%	17.90	18.87	62094	11380.07	3.31%	0.00
2026-01-13	17.68	18.22	0.54	3.05%	17.56	19.66	99160	18785.19	5.28%	15.00
2026-01-12	18.44	17.68	-0.58	-3.18%	17.46	18.60	69562	12368.83	3.70%	0.00
2026-01-09	17.06	18.26	1.22	7.16%	17.00	18.85	89217	16269.43	4.75%	0.00
2026-01-08	16.65	17.04	0.44	2.65%	16.28	17.06	46148	7698.36	2.46%	0.00
2026-01-07	16.68	16.60	-0.05	-0.30%	16.51	16.73	22859	3797.61	1.22%	0.00
2026-01-06	16.95	16.65	-0.30	-1.77%	16.57	17.01	35140	5881.26	1.87%	0.00
2026-01-05	17.32	16.95	-0.20	-1.17%	16.90	17.69	40348	6926.30	2.15%	0.00
2025-12-31	17.39	17.15	-0.13	-0.75%	17.12	17.58	42903	7414.71	2.28%	0.00
2025-12-30	17.65	17.28	-0.37	-2.10%	17.18	17.77	39851	6934.98	2.12%	0.00
2025-12-29	17.45	17.65	0.34	1.96%	17.15	18.33	67951	12005.00	3.62%	1.00
2025-12-26	17.17	17.31	0.15	0.87%	16.82	17.59	45750	7870.82	2.44%	0.00
2025-12-25	16.54	17.16	0.59	3.56%	16.43	17.28	61857	10477.86	3.29%	0.00
2025-12-24	16.69	16.57	-0.19	-1.13%	16.42	17.28	85732	14340.83	4.56%	0.00
2025-12-23	17.01	16.76	0.26	1.58%	16.63	18.13	171319	29924.75	9.12%	6.00
2025-12-22	15.17	16.50	1.22	7.98%	15.17	16.56	123958	19951.77	6.60%	2.00
2025-12-19	14.42	15.28	0.89	6.18%	14.31	15.35	63438	9524.22	3.38%	2.00
2025-12-18	14.29	14.39	0.12	0.84%	14.05	14.62	32278	4631.59	1.72%	10.00
2025-12-17	14.00	14.27	0.22	1.57%	13.80	14.28	24972	3510.51	1.33%	0.00
2025-12-16	14.16	14.05	-0.15	-1.06%	14.00	14.36	16473	2334.00	0.88%	0.00
2025-12-15	13.99	14.20	0.20	1.43%	13.90	14.29	21676	3060.51	1.15%	0.00
2025-12-12	14.40	14.00	-0.47	-3.25%	14.00	14.57	32610	4651.13	1.74%	0.00
2025-12-11	14.89	14.47	-0.47	-3.15%	14.40	14.95	41517	6033.57	2.21%	0.00
2025-12-10	14.93	14.94	0.17	1.15%	14.83	15.24	58577	8803.42	3.12%	0.00
2025-12-09	14.73	14.77	-0.03	-0.20%	14.57	14.93	30441	4500.43	1.62%	0.00
2025-12-08	14.65	14.80	0.10	0.68%	14.65	15.05	30069	4459.96	1.60%	0.00
2025-12-05	14.46	14.70	0.17	1.17%	14.42	14.77	26015	3799.22	1.38%	0.00
2025-12-04	14.81	14.53	-0.24	-1.62%	14.35	14.81	34851	5093.51	1.86%	0.00
2025-12-03	14.90	14.77	-0.13	-0.87%	14.66	14.99	27545	4069.16	1.47%	0.00
2025-12-02	14.98	14.90	-0.08	-0.53%	14.72	15.04	26873	4000.07	1.43%	0.00
2025-12-01	15.16	14.98	-0.26	-1.71%	14.89	15.36	36914	5572.01	1.97%	0.00
2025-11-28	14.92	15.24	0.23	1.53%	14.73	15.25	33310	5002.20	1.77%	0.00
2025-11-27	14.92	15.01	0.01	0.07%	14.92	15.32	37000	5582.44	1.97%	0.00
2025-11-26	15.21	15.00	-0.25	-1.64%	14.90	15.40	47704	7218.54	2.54%	0.00
2025-11-25	15.09	15.25	0.36	2.42%	15.06	15.54	66536	10176.97	3.54%	0.00

深证大盘股票行情在线 K线走势图

戎美股份(301088)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58