戎美股份（301088）历史行情

以下为戎美股份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
2026-10-02	13.590	13.350	13.610	13.320	-0.260	-1.910%	126.43万	0.17亿	0.673%
2026-10-01	13.590	13.350	13.610	13.320	-0.260	-1.910%	126.43万	0.17亿	0.673%
2026-09-30	13.590	13.350	13.610	13.320	-0.260	-1.910%	1.26万	0.00亿	0.000%
2026-09-29	13.390	13.610	13.610	13.180	0.300	2.254%	1.03万	0.00亿	0.000%
2026-09-28	13.850	13.310	13.850	13.300	-0.280	-2.060%	1.18万	0.00亿	0.000%
2026-09-27	13.550	13.590	13.780	13.550	-0.040	-0.293%	87.95万	0.12亿	0.468%
2026-09-24	13.550	13.590	13.780	13.550	-0.040	-0.293%	0.88万	0.00亿	0.000%
2026-09-23	13.590	13.630	13.650	13.470	0.050	0.368%	1.13万	0.00亿	0.000%
2026-09-22	13.450	13.580	13.710	13.370	0.090	0.667%	1.33万	0.00亿	0.000%
2026-09-21	13.050	13.490	13.660	12.840	0.580	4.493%	2.40万	0.00亿	0.000%
2026-09-18	12.910	12.910	13.180	12.900	-0.110	-0.845%	1.73万	0.00亿	0.000%
2026-09-17	12.890	13.020	13.080	12.610	0.140	1.087%	1.00万	0.00亿	0.000%
2026-09-16	12.590	12.880	12.960	12.550	0.180	1.417%	1.08万	0.00亿	0.000%
2026-09-15	13.070	12.700	13.100	12.660	-0.310	-2.383%	1.23万	0.00亿	0.000%
2026-09-14	13.200	13.010	13.200	12.800	0.090	0.697%	1.18万	0.00亿	0.000%
2026-09-11	13.160	12.920	13.300	12.780	-0.350	-2.638%	1.47万	0.00亿	0.000%
2026-09-10	13.690	13.270	13.770	13.220	-0.310	-2.283%	1.28万	0.00亿	0.000%
2026-09-09	13.730	13.580	13.900	13.560	-0.200	-1.451%	1.23万	0.00亿	0.000%
2026-09-08	13.590	13.780	13.970	13.420	0.200	1.473%	1.67万	0.00亿	0.000%
2026-09-07	13.560	13.580	13.820	13.400	0.150	1.117%	2.00万	0.00亿	0.000%
2026-09-04	13.290	13.430	13.750	13.270	0.150	1.130%	1.31万	0.00亿	0.000%
2026-09-03	13.600	13.280	13.690	13.230	-0.200	-1.484%	1.93万	0.00亿	0.000%
2026-09-02	13.500	13.480	13.680	13.290	-0.160	-1.173%	2.16万	0.00亿	0.000%
2026-09-01	13.600	13.640	14.120	13.300	0.110	0.813%	3.80万	0.00亿	0.000%
2026-08-31	13.230	13.530	14.210	13.050	0.470	3.599%	4.44万	0.00亿	0.000%
2026-08-28	12.950	13.060	13.850	12.790	0.300	2.351%	3.52万	0.00亿	0.000%
2026-08-27	12.660	12.760	12.850	12.550	-0.040	-0.313%	1.25万	0.00亿	0.000%
2026-08-26	12.700	12.800	12.910	12.690	0.110	0.867%	1.01万	0.00亿	0.000%
2026-08-25	12.550	12.690	12.720	12.400	0.200	1.601%	0.92万	0.00亿	0.000%
2026-08-24	12.610	12.490	12.630	12.340	0.010	0.080%	0.98万	0.00亿	0.000%
2026-08-21	12.770	12.480	12.770	12.320	-0.230	-1.810%	1.24万	0.00亿	0.000%
2026-08-20	12.550	12.710	12.920	12.360	0.310	2.500%	1.52万	0.00亿	0.000%
2026-08-19	12.640	12.400	12.640	12.280	-0.180	-1.431%	1.74万	0.00亿	0.000%
2026-08-18	12.770	12.580	12.860	12.510	-0.220	-1.719%	1.08万	0.00亿	0.000%
2026-08-17	12.920	12.800	12.920	12.540	-0.120	-0.929%	1.77万	0.00亿	0.000%
2026-08-14	12.680	12.920	13.080	12.620	0.180	1.413%	2.07万	0.00亿	0.000%
2026-08-13	12.650	12.740	12.760	12.490	0.080	0.632%	1.09万	0.00亿	0.000%
2026-08-12	12.630	12.660	12.880	12.460	0.070	0.556%	1.41万	0.00亿	0.000%
2026-08-11	12.600	12.590	12.680	12.380	-0.120	-0.944%	1.54万	0.00亿	0.000%
2026-08-10	12.040	12.710	12.900	12.000	0.620	5.128%	2.92万	0.00亿	0.000%
2026-08-07	12.050	12.090	12.120	11.780	0.060	0.499%	1.36万	0.00亿	0.000%
2026-08-06	12.040	12.030	12.080	11.810	0.020	0.167%	1.45万	0.00亿	0.000%
2026-08-05	12.000	12.010	12.140	11.850	0.010	0.083%	1.45万	0.00亿	0.000%
2026-08-04	11.900	12.000	12.200	11.890	0.110	0.925%	1.86万	0.00亿	0.000%
2026-08-03	11.690	11.890	11.890	11.570	0.270	2.324%	2.04万	0.00亿	0.000%
2026-07-31	11.230	11.620	11.890	11.230	0.330	2.923%	2.26万	0.00亿	0.000%
2026-07-30	11.320	11.290	11.540	11.120	-0.030	-0.265%	1.28万	0.00亿	0.000%
2026-07-29	11.140	11.320	11.430	11.140	0.150	1.343%	1.61万	0.00亿	0.000%
2026-07-28	11.120	11.170	11.350	11.050	0.040	0.359%	1.30万	0.00亿	0.000%
2026-07-27	10.850	11.130	11.160	10.850	0.240	2.204%	0.84万	0.00亿	0.000%
2026-07-24	10.950	10.890	11.140	10.880	-0.260	-2.332%	0.78万	0.00亿	0.000%
2026-07-23	10.960	11.150	11.150	10.900	0.220	2.013%	0.77万	0.00亿	0.000%
2026-07-22	11.420	10.930	11.420	10.910	-0.280	-2.498%	1.25万	0.00亿	0.000%
2026-07-21	11.480	11.210	11.480	10.940	-0.190	-1.667%	2.03万	0.00亿	0.000%
2026-07-20	11.830	11.400	12.040	11.230	-0.370	-3.144%	1.61万	0.00亿	0.000%
2026-07-17	12.090	11.770	12.350	11.730	-0.330	-2.727%	1.78万	0.00亿	0.000%
2026-07-16	11.990	12.100	12.220	11.820	0.120	1.002%	1.15万	0.00亿	0.000%
2026-07-15	11.760	11.980	12.100	11.690	0.150	1.268%	0.98万	0.00亿	0.000%
2026-07-14	11.620	11.830	11.900	11.580	0.280	2.424%	1.00万	0.00亿	0.000%
2026-07-13	11.970	11.550	11.980	11.550	-0.480	-3.990%	1.55万	0.00亿	0.000%
2026-07-10	11.740	12.030	12.150	11.680	0.280	2.383%	0.98万	0.00亿	0.000%
2026-07-09	11.750	11.750	11.930	11.570	-0.050	-0.424%	0.91万	0.00亿	0.000%
2026-07-08	11.860	11.800	11.910	11.660	-0.040	-0.338%	0.54万	0.00亿	0.000%
2026-07-07	12.130	11.840	12.130	11.690	-0.270	-2.230%	0.94万	0.00亿	0.000%
2026-07-06	12.210	12.110	12.470	12.070	-0.140	-1.143%	1.15万	0.00亿	0.000%
2026-07-03	11.880	12.250	12.390	11.720	0.480	4.078%	1.57万	0.00亿	0.000%
2026-07-02	11.720	11.770	12.060	11.630	0.010	0.085%	1.48万	0.00亿	0.000%
2026-07-01	11.490	11.760	11.860	11.440	0.300	2.618%	1.27万	0.00亿	0.000%
2026-06-30	11.690	11.460	11.820	11.300	-0.230	-1.967%	1.14万	0.00亿	0.000%
2026-06-29	11.880	11.690	11.880	11.120	0.040	0.343%	1.98万	0.00亿	0.000%
2026-06-26	11.940	11.650	11.970	11.580	-0.350	-2.917%	1.85万	0.00亿	0.000%
2026-06-25	12.110	12.000	12.260	11.860	-0.170	-1.397%	1.25万	0.00亿	0.000%
2026-06-24	12.720	12.170	12.850	12.000	-0.580	-4.549%	1.93万	0.00亿	0.000%
2026-06-23	12.460	12.750	12.990	12.260	0.290	2.327%	2.65万	0.00亿	0.000%
2026-06-22	12.770	12.460	12.780	12.030	-0.280	-2.198%	1.96万	0.00亿	0.000%
2026-06-18	12.960	12.740	13.080	12.680	-0.220	-1.698%	1.18万	0.00亿	0.000%
2026-06-17	13.060	12.960	13.070	12.780	-0.140	-1.069%	0.95万	0.00亿	0.000%
2026-06-16	13.140	13.100	13.220	12.870	-0.030	-0.228%	1.02万	0.00亿	0.000%
2026-06-15	13.300	13.130	13.460	13.080	-0.120	-0.906%	1.22万	0.00亿	0.000%
2026-06-12	13.130	13.250	13.580	12.960	0.140	1.068%	1.42万	0.00亿	0.000%
2026-06-11	13.100	13.110	13.250	12.820	-0.190	-1.429%	1.32万	0.00亿	0.000%
2026-06-10	13.240	13.300	13.410	13.070	-0.140	-1.042%	1.10万	0.00亿	0.000%
2026-06-09	13.660	13.440	13.680	13.330	-0.020	-0.149%	1.21万	0.00亿	0.000%
2026-06-08	13.640	13.460	13.940	13.310	-0.170	-1.247%	1.95万	0.00亿	0.000%
2026-06-05	13.770	13.630	13.980	13.410	-0.080	-0.584%	1.55万	0.00亿	0.000%
2026-06-04	14.020	13.710	14.140	13.610	-0.390	-2.766%	1.53万	0.00亿	0.000%
2026-06-03	14.460	14.100	14.660	14.050	-0.400	-2.759%	1.66万	0.00亿	0.000%
2026-06-02	14.900	14.500	14.970	14.410	-0.400	-2.685%	1.43万	0.00亿	0.000%
2026-06-01	14.420	14.900	15.100	14.260	0.507	3.523%	2.18万	0.00亿	0.000%
2026-05-29	14.503	14.393	14.703	14.273	-0.230	-1.573%	1.98万	0.00亿	0.000%
2026-05-28	15.153	14.623	15.253	14.283	-0.500	-3.306%	3.19万	0.00亿	0.000%
2026-05-27	15.933	15.123	15.933	14.903	-0.520	-3.324%	2.51万	0.00亿	0.000%
2026-05-26	16.383	15.643	16.383	15.543	-0.530	-3.277%	2.22万	0.00亿	0.000%
2026-05-25	16.253	16.173	16.513	15.973	-0.100	-0.615%	2.48万	0.00亿	0.000%
2026-05-22	16.623	16.273	16.953	15.933	-0.370	-2.223%	3.78万	0.00亿	0.000%
2026-05-21	16.213	16.643	17.353	16.213	0.370	2.274%	4.73万	0.00亿	0.000%
2026-05-20	16.023	16.273	16.393	15.603	0.270	1.687%	3.16万	0.00亿	0.000%
2026-05-19	16.103	16.003	16.223	15.573	-0.170	-1.051%	3.44万	0.00亿	0.000%
2026-05-18	16.133	16.173	16.373	15.873	0.040	0.248%	3.18万	0.00亿	0.000%
2026-05-15	16.303	16.133	16.573	15.983	-0.380	-2.301%	4.77万	0.00亿	0.000%
2026-05-14	15.543	16.513	17.213	15.433	1.000	6.446%	8.82万	0.00亿	0.000%
2026-05-13	15.723	15.513	16.753	15.173	0.040	0.259%	6.47万	0.00亿	0.000%
2026-05-12	15.113	15.473	15.873	15.043	0.450	2.995%	7.26万	0.00亿	0.000%
2026-05-11	15.073	15.023	15.253	14.633	-0.210	-1.379%	5.14万	0.00亿	0.000%
2026-05-08	14.143	15.233	15.433	14.143	1.100	7.783%	6.37万	0.00亿	0.000%
2026-05-07	14.343	14.133	14.343	14.073	-0.030	-0.212%	1.19万	0.00亿	0.000%
2026-05-06	14.323	14.163	14.443	14.093	-0.060	-0.422%	1.86万	0.00亿	0.000%
2026-04-30	14.153	14.223	14.253	14.053	0.140	0.994%	1.41万	0.00亿	0.000%
2026-04-29	13.773	14.083	14.203	13.773	0.210	1.514%	1.80万	0.00亿	0.000%
2026-04-28	13.953	13.873	14.073	13.753	-0.150	-1.070%	1.69万	0.00亿	0.000%
2026-04-27	13.843	14.023	14.093	13.623	0.220	1.594%	2.45万	0.00亿	0.000%
2026-04-24	13.853	13.803	14.053	13.493	-0.160	-1.146%	1.78万	0.00亿	0.000%
2026-04-23	14.003	13.963	14.063	13.763	0.020	0.143%	1.38万	0.00亿	0.000%
2026-04-22	14.073	13.943	14.143	13.873	-0.080	-0.570%	1.18万	0.00亿	0.000%
2026-04-21	13.983	14.023	14.143	13.863	0.090	0.646%	1.46万	0.00亿	0.000%
2026-04-20	13.853	13.933	13.983	13.683	0.160	1.162%	1.23万	0.00亿	0.000%
2026-04-17	13.843	13.773	13.943	13.763	-0.080	-0.577%	0.96万	0.00亿	0.000%
2026-04-16	13.683	13.853	13.893	13.613	0.240	1.763%	0.96万	0.00亿	0.000%
2026-04-15	13.693	13.613	13.743	13.573	-0.070	-0.512%	0.84万	0.00亿	0.000%
2026-04-14	13.903	13.683	13.903	13.533	0.030	0.220%	0.95万	0.00亿	0.000%
2026-04-13	13.723	13.653	13.823	13.563	-0.100	-0.727%	1.08万	0.00亿	0.000%
2026-04-10	13.773	13.753	13.933	13.693	0.100	0.732%	1.20万	0.00亿	0.000%
2026-04-09	14.123	13.653	14.123	13.613	-0.340	-2.430%	1.52万	0.00亿	0.000%
2026-04-08	13.553	13.993	14.023	13.553	0.470	3.476%	1.81万	0.00亿	0.000%
2026-04-07	13.233	13.523	13.573	13.123	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-03	13.563	13.233	13.613	13.173	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-02	13.733	13.603	13.863	13.463	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-01	13.613	13.793	13.843	13.613	0.000	0.000%	1.69万	0.00亿	0.000%