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 |
|---|
| 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 |
| 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 |
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
