*ST荣控 sz.000668
17.77
-0.73%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.07 | 18.07 | 17.65 | 17.77 | -0.73% | 0.18 | 0.71% |
| 2026-05-22 | 17.77 | 17.92 | 17.20 | 17.90 | +2.87% | 0.28 | 1.10% |
| 2026-05-21 | 18.21 | 18.42 | 17.22 | 17.40 | -4.03% | 0.45 | 1.73% |
| 2026-05-20 | 18.76 | 18.78 | 18.00 | 18.13 | -1.57% | 0.32 | 1.18% |
| 2026-05-19 | 18.78 | 18.98 | 18.01 | 18.42 | -0.59% | 0.44 | 1.62% |
| 2026-05-18 | 18.21 | 19.71 | 18.21 | 18.53 | -3.34% | 1.07 | 3.85% |
| 2026-05-15 | 18.48 | 19.17 | 18.23 | 19.17 | +4.98% | 0.38 | 1.39% |
| 2026-05-14 | 18.29 | 18.40 | 17.73 | 18.26 | +1.28% | 0.60 | 2.27% |
| 2026-05-13 | 17.98 | 18.90 | 17.71 | 18.03 | -1.48% | 1.18 | 4.42% |
| 2026-05-12 | 20.22 | 20.22 | 18.30 | 18.30 | -4.98% | 1.04 | 3.74% |
| 2026-05-11 | 19.26 | 19.26 | 19.26 | 19.26 | +5.02% | 0.14 | 0.50% |
| 2026-05-08 | 17.78 | 18.34 | 17.78 | 18.34 | +4.98% | 0.13 | 0.49% |
| 2026-05-07 | 16.78 | 17.47 | 16.50 | 17.47 | +4.99% | 0.47 | 1.86% |
| 2026-05-06 | 15.98 | 16.64 | 15.50 | 16.64 | +4.98% | 0.60 | 2.50% |
| 2026-04-30 | 15.50 | 15.95 | 15.50 | 15.85 | +1.54% | 0.25 | 1.09% |
| 2026-04-29 | 15.61 | 15.76 | 15.45 | 15.61 | +0.58% | 0.26 | 1.14% |
| 2026-04-28 | 15.52 | 15.66 | 14.88 | 15.52 | -0.19% | 0.40 | 1.77% |
| 2026-04-27 | 15.27 | 15.77 | 15.18 | 15.55 | +1.90% | 0.40 | 1.73% |
| 2026-04-24 | 14.84 | 15.28 | 14.60 | 15.26 | +3.25% | 0.34 | 1.52% |
| 2026-04-23 | 14.83 | 14.89 | 14.64 | 14.78 | -0.34% | 0.19 | 0.89% |