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
2025-10-28	14.29	14.39	0.08	0.56%	14.28	14.45	10530	1514.62	0.56%	0.00
2025-10-27	14.45	14.31	-0.02	-0.14%	14.21	14.45	12606	1804.81	0.67%	0.00
2025-10-24	14.55	14.33	-0.12	-0.83%	14.31	14.55	11576	1668.05	0.62%	0.00
2025-10-23	14.39	14.45	0.10	0.70%	14.19	14.45	13395	1912.58	0.71%	0.00
2025-10-22	14.33	14.35	0.02	0.14%	14.26	14.43	14160	2034.05	0.75%	0.00
2025-10-21	14.01	14.33	0.37	2.65%	13.92	14.39	18202	2584.84	0.97%	0.00
2025-10-20	13.95	13.96	0.11	0.79%	13.80	14.02	13109	1825.40	0.70%	0.00
2025-10-17	13.93	13.85	-0.11	-0.79%	13.82	14.07	10405	1447.83	0.55%	0.00
2025-10-16	14.20	13.96	-0.16	-1.13%	13.93	14.23	12391	1744.17	0.66%	0.00
2025-10-15	13.93	14.12	0.23	1.66%	13.87	14.28	17478	2464.46	0.93%	0.00
2025-10-14	13.89	13.89	0.05	0.36%	13.85	14.01	15411	2149.73	0.82%	0.00
2025-10-13	13.60	13.84	-0.05	-0.36%	13.38	13.92	16068	2213.80	0.86%	0.00
2025-10-10	13.73	13.89	0.16	1.17%	13.73	14.03	16852	2342.37	0.90%	0.00
2025-10-09	13.75	13.73	0.02	0.15%	13.57	13.79	15642	2136.86	0.83%	0.00
2025-09-30	13.88	13.71	-0.17	-1.22%	13.71	13.94	9718	1341.10	0.52%	0.00
2025-09-29	13.87	13.88	0.04	0.29%	13.60	13.99	11663	1612.78	0.62%	0.00
2025-09-26	13.90	13.84	-0.09	-0.65%	13.76	13.99	9867	1369.36	0.53%	0.00
2025-09-25	14.12	13.93	-0.16	-1.14%	13.86	14.17	11702	1635.60	0.62%	0.00
2025-09-24	13.75	14.09	0.28	2.03%	13.75	14.09	14289	1999.81	0.76%	0.00
2025-09-23	14.04	13.81	-0.23	-1.64%	13.45	14.04	19037	2606.72	1.01%	0.00
2025-09-22	14.28	14.04	-0.18	-1.27%	13.98	14.31	15055	2119.28	0.80%	0.00
2025-09-19	14.29	14.22	-0.06	-0.42%	14.09	14.34	13969	1983.54	0.74%	0.00
2025-09-18	14.63	14.28	-0.29	-1.99%	14.23	14.63	19604	2837.27	1.04%	0.00
2025-09-17	14.61	14.57	-0.10	-0.68%	14.54	14.72	16089	2353.71	0.86%	0.00
2025-09-16	14.33	14.67	0.32	2.23%	14.33	14.69	23876	3469.32	1.27%	0.00
2025-09-15	14.52	14.35	-0.06	-0.42%	14.26	14.52	14032	2009.33	0.75%	0.00
2025-09-12	14.53	14.41	-0.10	-0.69%	14.39	14.55	13323	1926.74	0.71%	0.00
2025-09-11	14.47	14.51	0.04	0.28%	14.26	14.53	15296	2200.43	0.81%	0.00
2025-09-10	14.41	14.47	0.10	0.70%	14.27	14.49	11199	1616.41	0.60%	0.00
2025-09-09	14.47	14.37	-0.14	-0.96%	14.32	14.58	14100	2032.94	0.75%	0.00
2025-09-08	14.45	14.51	0.09	0.62%	14.38	14.58	14105	2044.30	0.75%	0.00
2025-09-05	14.28	14.42	0.07	0.49%	14.13	14.44	14041	2013.40	0.75%	10.00
2025-09-04	14.07	14.35	0.28	1.99%	14.00	14.46	24957	3571.31	1.33%	0.00
2025-09-03	14.33	14.07	-0.17	-1.19%	14.00	14.39	14940	2122.71	0.80%	0.00
2025-09-02	14.31	14.24	-0.11	-0.77%	14.01	14.46	18020	2558.08	0.96%	20.00
2025-09-01	14.20	14.35	0.08	0.56%	14.13	14.50	16947	2431.91	0.90%	20.00
2025-08-29	14.29	14.27	-0.05	-0.35%	14.23	14.40	15640	2238.32	0.83%	0.00
2025-08-28	14.60	14.32	-0.15	-1.04%	13.92	14.75	31405	4503.22	1.67%	0.00
2025-08-27	15.12	14.47	-0.61	-4.05%	14.46	15.12	35591	5257.36	1.89%	20.00
2025-08-26	14.91	15.08	0.23	1.55%	14.80	15.22	35816	5382.96	1.91%	0.00
2025-08-25	14.78	14.85	0.01	0.07%	14.78	15.00	18306	2720.64	0.97%	0.00
2025-08-22	14.99	14.84	-0.04	-0.27%	14.70	15.13	24183	3583.46	1.29%	0.00
2025-08-21	14.96	14.88	0.00	0.00%	14.81	14.98	15395	2293.46	0.82%	0.00
2025-08-20	14.75	14.88	0.13	0.88%	14.70	14.89	16164	2391.33	0.86%	0.00
2025-08-19	14.59	14.75	0.23	1.58%	14.52	14.79	24961	3662.10	1.33%	0.00
2025-08-18	14.63	14.52	0.05	0.35%	14.48	14.72	19282	2815.83	1.03%	0.00
2025-08-15	14.38	14.47	0.05	0.35%	14.38	14.60	22508	3265.14	1.20%	0.00
2025-08-14	14.76	14.42	-0.32	-2.17%	14.40	14.82	21770	3179.59	1.16%	0.00
2025-08-13	14.86	14.74	-0.12	-0.81%	14.67	14.95	23131	3412.14	1.23%	0.00
2025-08-12	14.93	14.86	0.00	0.00%	14.83	15.00	15315	2279.23	0.82%	0.00
2025-08-11	14.90	14.86	0.05	0.34%	14.75	14.94	18876	2803.28	1.00%	0.00
2025-08-08	14.90	14.81	-0.06	-0.40%	14.68	14.90	19909	2944.02	1.06%	0.00
2025-08-07	14.82	14.87	0.04	0.27%	14.77	14.94	25352	3765.11	1.35%	0.00
2025-08-06	14.85	14.83	0.05	0.34%	14.67	14.92	20819	3083.34	1.11%	0.00
2025-08-05	14.68	14.78	0.18	1.23%	14.63	14.91	27924	4125.69	1.49%	0.00
2025-08-04	14.35	14.60	0.18	1.25%	14.32	14.63	18400	2674.00	0.98%	0.00
2025-08-01	14.43	14.42	0.20	1.41%	14.26	14.50	19546	2813.01	1.04%	0.00
2025-07-31	14.62	14.22	-0.38	-2.60%	14.16	14.62	24768	3545.40	1.32%	0.00
2025-07-30	14.41	14.60	0.19	1.32%	14.34	14.61	22477	3259.90	1.20%	0.00
2025-07-29	14.56	14.41	-0.15	-1.03%	14.30	14.65	24261	3492.31	1.29%	8.00
2025-07-28	14.73	14.56	-0.17	-1.15%	14.51	14.74	23198	3382.54	1.23%	0.00
2025-07-25	14.50	14.73	0.22	1.52%	14.45	14.87	36118	5309.34	1.92%	10.00
2025-07-24	14.35	14.51	0.18	1.26%	14.29	14.55	28360	4101.25	1.51%	0.00
2025-07-23	14.29	14.33	0.04	0.28%	14.23	14.42	15480	2215.92	0.82%	0.00
2025-07-22	14.40	14.29	-0.06	-0.42%	14.22	14.40	17185	2456.65	0.91%	0.00
2025-07-21	14.14	14.35	0.21	1.49%	14.10	14.43	22175	3166.85	1.18%	0.00
2025-07-18	14.14	14.14	0.07	0.50%	14.04	14.18	11165	1574.21	0.59%	0.00
2025-07-17	14.10	14.07	-0.03	-0.21%	14.00	14.17	11053	1554.51	0.59%	0.00
2025-07-16	13.98	14.10	0.11	0.79%	13.84	14.14	14315	2016.74	0.76%	0.00
2025-07-15	14.14	13.99	-0.15	-1.06%	13.78	14.18	17541	2442.13	0.93%	0.00
2025-07-14	14.00	14.14	0.14	1.00%	14.00	14.17	17533	2473.96	0.93%	0.00
2025-07-11	14.06	14.00	-0.06	-0.43%	13.90	14.10	11648	1630.28	0.62%	0.00
2025-07-10	14.00	14.06	0.00	0.00%	13.86	14.08	16916	2362.81	0.90%	0.00
2025-07-09	14.11	14.06	0.01	0.07%	13.98	14.11	12257	1722.53	0.65%	0.00
2025-07-08	13.88	14.05	0.23	1.66%	13.82	14.08	19602	2741.01	1.04%	0.00
2025-07-07	13.59	13.82	0.15	1.10%	13.58	13.85	13772	1897.35	0.73%	0.00
2025-07-04	13.79	13.67	-0.15	-1.09%	13.64	13.85	12953	1778.89	0.69%	0.00
2025-07-03	13.77	13.82	0.05	0.36%	13.69	13.87	15287	2111.91	0.81%	0.00
2025-07-02	13.81	13.77	0.01	0.07%	13.65	13.83	15349	2107.24	0.82%	0.00
2025-07-01	13.75	13.76	0.01	0.07%	13.63	13.80	14985	2056.42	0.80%	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▼
688765	91.10	213.49
688783	25.75	198.72
688759	31.01	74.41
中船特气	45.00	15.71
艾森股份	58.21	11.32
天下秀	6.11	10.09
福建水泥	7.10	10.08
方大炭素	5.68	10.08
澄星股份	9.63	10.06
宁波精达	11.39	10.05
海通发展	11.95	10.04
燕麦科技	33.10	10.04
合富中国	7.35	10.03
永茂泰	15.69	10.03
秦港股份	3.95	10.03
石英股份	42.44	10.01
方正科技	13.19	10.01
南方路机	42.65	10.01
宏和科技	38.48	10.01
厦门空港	17.60	10.00

深市涨幅前二十

名称	价格	涨幅▼
合力泰	3.36	10.16
青岛双星	7.66	10.06
南京公用	7.33	10.06
日上集团	5.91	10.06
深物业A	11.06	10.05
漳州发展	8.88	10.04
榕基软件	8.56	10.03
中钨高新	22.51	10.02
平潭发展	5.49	10.02
仁智股份	9.56	10.01
多氟多	23.95	10.01
大为股份	28.14	10.01
征和工业	86.53	10.01
粤传媒	10.01	10.00
厦门港务	11.44	10.00
盈新发展	3.19	10.00
安泰科技	22.98	10.00
运机集团	29.61	9.99
浙江美大	7.93	9.99
瑞尔特	9.04	9.98

创业板涨幅前二十

名称	价格	涨幅▼
锦富技术	8.68	20.06
楚天科技	11.32	20.04
江龙船艇	15.07	19.98
ST峡创	9.19	19.97
先锋新材	4.99	19.95
北方长龙	168.30	16.46
理邦仪器	13.97	15.45
联特科技	112.60	15.12
金银河	44.92	11.74
田中精机	21.39	10.66
震安科技	24.70	10.66
捷强装备	50.32	10.64
超捷股份	53.65	10.57
雷尔伟	22.20	10.39
国瑞科技	16.60	9.57
世纪瑞尔	6.00	8.89
东富龙	16.18	8.88
方直科技	15.71	8.72
南京聚隆	36.36	8.60
开勒股份	66.72	7.96