陇神戎发（300534）历史行情

以下为陇神戎发近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.090	12.520	12.640	11.520	0.300	2.455%	3,460.72万	4.18亿	11.457%
2026-10-08	12.890	12.220	12.950	12.100	-0.360	-2.862%	3,098.52万	3.86亿	10.258%
2026-10-07	12.820	12.580	13.300	12.520	-0.050	-0.396%	3,837.00万	4.91亿	12.703%
2026-10-06	12.820	12.580	13.300	12.520	-0.050	-0.396%	3,837.00万	4.91亿	12.703%
2026-10-05	12.820	12.580	13.300	12.520	-0.050	-0.396%	3,837.00万	4.91亿	12.703%
2026-10-02	12.820	12.580	13.300	12.520	-0.050	-0.396%	3,837.00万	4.91亿	12.703%
2026-10-01	12.820	12.580	13.300	12.520	-0.050	-0.396%	3,837.00万	4.91亿	12.703%
2026-09-30	12.820	12.580	13.300	12.520	-0.050	-0.396%	38.37万	0.00亿	0.000%
2026-09-29	12.810	12.630	13.460	12.600	-0.370	-2.846%	37.76万	0.00亿	0.000%
2026-09-28	13.500	13.000	13.770	12.890	-0.840	-6.069%	43.94万	0.00亿	0.000%
2026-09-27	13.470	13.840	15.000	13.260	0.100	0.728%	6,074.33万	8.60亿	20.110%
2026-09-24	13.470	13.840	15.000	13.260	0.100	0.728%	60.74万	0.00亿	0.000%
2026-09-23	14.150	13.740	14.530	13.560	-0.690	-4.782%	62.41万	0.00亿	0.000%
2026-09-22	13.560	14.430	14.540	13.560	0.600	4.338%	79.16万	0.00亿	0.000%
2026-09-21	12.870	13.830	14.000	12.870	1.040	8.131%	77.44万	0.00亿	0.000%
2026-09-18	12.270	12.790	13.190	12.100	0.070	0.550%	57.33万	0.00亿	0.000%
2026-09-17	12.790	12.720	13.320	12.620	0.120	0.952%	63.28万	0.00亿	0.000%
2026-09-16	12.410	12.600	12.740	12.210	0.090	0.719%	26.41万	0.00亿	0.000%
2026-09-15	12.770	12.510	13.150	12.500	-0.260	-2.036%	36.24万	0.00亿	0.000%
2026-09-14	12.200	12.770	13.010	12.040	0.600	4.930%	40.49万	0.00亿	0.000%
2026-09-11	12.410	12.170	12.490	11.900	-0.360	-2.873%	28.79万	0.00亿	0.000%
2026-09-10	13.070	12.530	13.180	12.400	-0.710	-5.363%	40.45万	0.00亿	0.000%
2026-09-09	13.560	13.240	13.720	13.150	-0.540	-3.919%	43.94万	0.00亿	0.000%
2026-09-08	13.410	13.780	14.250	13.260	0.290	2.150%	69.42万	0.00亿	0.000%
2026-09-07	13.200	13.490	13.610	13.070	0.290	2.197%	34.57万	0.00亿	0.000%
2026-09-04	13.400	13.200	13.510	13.050	-0.200	-1.493%	29.14万	0.00亿	0.000%
2026-09-03	13.510	13.400	13.600	13.210	-0.160	-1.180%	32.59万	0.00亿	0.000%
2026-09-02	13.900	13.560	14.010	13.470	-0.410	-2.935%	42.14万	0.00亿	0.000%
2026-09-01	13.910	13.970	14.270	13.680	0.030	0.215%	53.66万	0.00亿	0.000%
2026-08-31	14.470	13.940	14.590	13.610	-1.110	-7.375%	64.77万	0.00亿	0.000%
2026-08-28	16.720	15.050	16.730	14.880	-2.250	-13.006%	85.29万	0.00亿	0.000%
2026-08-27	16.900	17.300	17.780	16.500	0.160	0.933%	79.53万	0.00亿	0.000%
2026-08-26	16.800	17.140	18.000	15.690	0.370	2.206%	79.10万	0.00亿	0.000%
2026-08-25	16.720	16.770	17.870	15.800	0.070	0.419%	67.75万	0.00亿	0.000%
2026-08-24	18.680	16.700	18.880	16.260	-1.650	-8.992%	76.13万	0.00亿	0.000%
2026-08-21	17.700	18.350	19.000	16.880	-0.220	-1.185%	69.46万	0.00亿	0.000%
2026-08-20	19.100	18.570	19.980	18.000	0.180	0.979%	85.78万	0.00亿	0.000%
2026-08-19	19.000	18.390	20.490	18.230	-0.960	-4.961%	89.44万	0.00亿	0.000%
2026-08-18	20.740	19.350	20.960	18.680	-0.880	-4.350%	79.39万	0.00亿	0.000%
2026-08-17	19.250	20.230	20.530	18.600	1.330	7.037%	92.81万	0.00亿	0.000%
2026-08-14	18.920	18.900	19.300	17.810	-0.020	-0.106%	101.30万	0.00亿	0.000%
2026-08-13	15.500	18.920	18.920	14.680	3.150	19.975%	103.02万	0.00亿	0.000%
2026-08-12	15.810	15.770	17.500	15.700	0.070	0.446%	90.15万	0.00亿	0.000%
2026-08-11	15.540	15.700	16.950	15.540	-0.180	-1.134%	93.50万	0.00亿	0.000%
2026-08-10	16.650	15.880	16.920	15.500	-0.550	-3.348%	98.13万	0.00亿	0.000%
2026-08-07	14.600	16.430	17.000	14.200	1.530	10.268%	111.57万	0.00亿	0.000%
2026-08-06	13.300	14.900	15.580	12.600	1.290	9.478%	117.56万	0.00亿	0.000%
2026-08-05	13.100	13.610	13.610	12.570	0.430	3.263%	94.29万	0.00亿	0.000%
2026-08-04	13.130	13.180	13.730	12.810	0.510	4.025%	80.03万	0.00亿	0.000%
2026-08-03	13.700	12.670	14.310	12.550	-1.060	-7.720%	84.48万	0.00亿	0.000%
2026-07-31	13.030	13.730	14.500	11.900	0.360	2.693%	91.81万	0.00亿	0.000%
2026-07-30	13.620	13.370	15.240	13.060	0.160	1.211%	104.46万	0.00亿	0.000%
2026-07-29	14.010	13.210	14.600	12.950	-1.040	-7.298%	84.71万	0.00亿	0.000%
2026-07-28	14.820	14.250	15.620	14.000	0.830	6.185%	111.19万	0.00亿	0.000%
2026-07-27	10.670	13.420	13.420	10.670	2.240	20.036%	79.41万	0.00亿	0.000%
2026-07-24	12.550	11.180	12.670	11.110	-1.670	-12.996%	83.23万	0.00亿	0.000%
2026-07-23	12.650	12.850	13.390	12.340	-0.410	-3.092%	78.54万	0.00亿	0.000%
2026-07-22	13.020	13.260	14.000	12.800	-0.540	-3.913%	97.87万	0.00亿	0.000%
2026-07-21	12.460	13.800	13.820	11.550	1.760	14.618%	119.42万	0.00亿	0.000%
2026-07-20	9.800	12.040	12.040	9.530	2.010	20.040%	112.95万	0.00亿	0.000%
2026-07-17	11.040	10.030	11.580	9.900	-1.550	-13.385%	80.38万	0.00亿	0.000%
2026-07-16	10.490	11.580	11.890	9.810	0.780	7.222%	97.51万	0.00亿	0.000%
2026-07-15	10.010	10.800	11.500	10.010	0.330	3.152%	90.93万	0.00亿	0.000%
2026-07-14	8.840	10.470	10.500	8.800	1.470	16.333%	90.21万	0.00亿	0.000%
2026-07-13	7.810	9.000	9.000	7.790	1.500	20.000%	52.89万	0.00亿	0.000%
2026-07-10	7.290	7.500	7.620	7.200	0.110	1.488%	10.65万	0.00亿	0.000%
2026-07-09	7.470	7.390	7.620	7.230	-0.160	-2.119%	11.46万	0.00亿	0.000%
2026-07-08	7.350	7.550	7.990	7.220	0.220	3.001%	14.25万	0.00亿	0.000%
2026-07-07	7.550	7.330	7.550	7.320	-0.270	-3.553%	5.76万	0.00亿	0.000%
2026-07-06	7.610	7.600	7.740	7.540	0.000	0.000%	8.18万	0.00亿	0.000%
2026-07-03	7.590	7.600	7.640	7.400	0.130	1.740%	7.49万	0.00亿	0.000%
2026-07-02	7.440	7.470	7.640	7.350	0.060	0.810%	7.91万	0.00亿	0.000%
2026-07-01	7.050	7.410	7.440	6.990	0.330	4.661%	8.75万	0.00亿	0.000%
2026-06-30	7.180	7.080	7.240	6.960	-0.160	-2.210%	6.17万	0.00亿	0.000%
2026-06-29	6.950	7.240	7.280	6.780	0.290	4.173%	8.07万	0.00亿	0.000%
2026-06-26	7.220	6.950	7.230	6.930	-0.310	-4.270%	5.47万	0.00亿	0.000%
2026-06-25	7.330	7.260	7.360	7.120	-0.130	-1.759%	6.11万	0.00亿	0.000%
2026-06-24	7.590	7.390	7.710	7.370	-0.200	-2.635%	7.28万	0.00亿	0.000%
2026-06-23	7.300	7.590	7.840	7.260	0.230	3.125%	8.49万	0.00亿	0.000%
2026-06-22	7.300	7.360	7.390	7.000	0.030	0.409%	6.25万	0.00亿	0.000%
2026-06-18	7.390	7.330	7.440	7.250	-0.060	-0.812%	4.25万	0.00亿	0.000%
2026-06-17	7.600	7.390	7.600	7.340	-0.210	-2.763%	5.09万	0.00亿	0.000%
2026-06-16	7.620	7.600	7.630	7.430	-0.030	-0.393%	4.55万	0.00亿	0.000%
2026-06-15	7.620	7.630	7.770	7.560	0.010	0.131%	4.45万	0.00亿	0.000%
2026-06-12	7.500	7.620	7.640	7.390	0.160	2.145%	4.06万	0.00亿	0.000%
2026-06-11	7.550	7.460	7.620	7.330	-0.120	-1.583%	3.91万	0.00亿	0.000%
2026-06-10	7.600	7.580	7.660	7.450	-0.070	-0.915%	3.70万	0.00亿	0.000%
2026-06-09	7.560	7.650	7.780	7.460	0.090	1.190%	3.90万	0.00亿	0.000%
2026-06-08	7.590	7.560	7.810	7.440	-0.160	-2.073%	4.98万	0.00亿	0.000%
2026-06-05	7.640	7.720	7.810	7.570	0.090	1.180%	4.30万	0.00亿	0.000%
2026-06-04	7.760	7.630	7.830	7.570	-0.180	-2.305%	5.28万	0.00亿	0.000%
2026-06-03	7.980	7.810	7.990	7.760	-0.180	-2.253%	6.56万	0.00亿	0.000%
2026-06-02	8.160	7.990	8.240	7.930	-0.180	-2.203%	4.30万	0.00亿	0.000%
2026-06-01	7.930	8.170	8.240	7.930	0.130	1.617%	4.53万	0.00亿	0.000%
2026-05-29	8.070	8.040	8.140	7.990	-0.030	-0.372%	4.44万	0.00亿	0.000%
2026-05-28	8.110	8.070	8.160	7.900	-0.060	-0.738%	4.63万	0.00亿	0.000%
2026-05-27	8.220	8.130	8.260	7.980	-0.100	-1.215%	4.37万	0.00亿	0.000%
2026-05-26	8.430	8.230	8.440	8.130	-0.220	-2.604%	5.04万	0.00亿	0.000%
2026-05-25	8.550	8.450	8.640	8.350	-0.090	-1.054%	4.22万	0.00亿	0.000%
2026-05-22	8.540	8.540	8.560	8.320	0.120	1.425%	4.14万	0.00亿	0.000%
2026-05-21	8.730	8.420	8.810	8.390	-0.250	-2.884%	4.81万	0.00亿	0.000%
2026-05-20	8.840	8.670	8.840	8.600	-0.170	-1.923%	4.04万	0.00亿	0.000%
2026-05-19	8.840	8.840	8.930	8.720	0.030	0.341%	3.75万	0.00亿	0.000%
2026-05-18	8.780	8.810	8.840	8.680	0.020	0.228%	4.82万	0.00亿	0.000%
2026-05-15	8.970	8.790	8.980	8.720	-0.150	-1.678%	5.18万	0.00亿	0.000%
2026-05-14	9.160	8.940	9.160	8.900	-0.160	-1.758%	5.13万	0.00亿	0.000%
2026-05-13	9.080	9.100	9.170	9.000	0.080	0.887%	4.71万	0.00亿	0.000%
2026-05-12	9.330	9.020	9.340	9.000	-0.350	-3.735%	8.92万	0.00亿	0.000%
2026-05-11	9.340	9.370	9.380	9.220	0.050	0.536%	8.50万	0.00亿	0.000%
2026-05-08	9.260	9.320	9.330	9.230	0.090	0.975%	6.22万	0.00亿	0.000%
2026-05-07	9.270	9.230	9.350	9.230	-0.060	-0.646%	6.41万	0.00亿	0.000%
2026-05-06	9.420	9.290	9.430	9.210	-0.160	-1.693%	9.72万	0.00亿	0.000%
2026-04-30	9.430	9.450	9.570	9.390	0.000	0.000%	6.83万	0.00亿	0.000%
2026-04-29	9.460	9.450	9.600	9.340	-0.010	-0.106%	6.85万	0.00亿	0.000%
2026-04-28	9.380	9.460	9.600	9.310	0.030	0.318%	6.16万	0.00亿	0.000%
2026-04-27	9.380	9.430	9.440	9.180	0.050	0.533%	5.88万	0.00亿	0.000%
2026-04-24	9.120	9.380	9.410	9.080	0.250	2.738%	7.69万	0.00亿	0.000%
2026-04-23	9.240	9.130	9.250	9.090	-0.120	-1.297%	5.20万	0.00亿	0.000%
2026-04-22	9.360	9.250	9.430	9.140	-0.180	-1.909%	7.65万	0.00亿	0.000%
2026-04-21	9.490	9.430	9.540	9.360	-0.100	-1.049%	4.23万	0.00亿	0.000%
2026-04-20	9.370	9.530	9.540	9.300	0.160	1.708%	6.06万	0.00亿	0.000%
2026-04-17	9.490	9.370	9.550	9.290	-0.210	-2.192%	5.84万	0.00亿	0.000%
2026-04-16	9.540	9.580	9.580	9.420	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-15	9.480	9.580	9.630	9.370	0.150	1.591%	7.52万	0.00亿	0.000%
2026-04-14	9.450	9.430	9.470	9.290	0.030	0.319%	5.06万	0.00亿	0.000%
2026-04-13	9.540	9.400	9.560	9.340	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-10	9.490	9.560	9.670	9.430	0.000	0.000%	9.41万	0.00亿	0.000%
2026-04-09	9.670	9.480	9.970	9.460	0.000	0.000%	14.51万	0.00亿	0.000%
2026-04-08	9.670	9.670	9.770	9.570	0.000	0.000%	10.29万	0.00亿	0.000%
2026-04-07	9.390	9.540	9.670	9.210	0.000	0.000%	10.85万	0.00亿	0.000%
2026-04-03	9.580	9.370	9.820	9.350	0.000	0.000%	10.75万	0.00亿	0.000%
2026-04-02	9.580	9.670	9.790	9.540	0.000	0.000%	9.66万	0.00亿	0.000%
2026-04-01	9.430	9.610	9.620	9.300	0.000	0.000%	7.59万	0.00亿	0.000%