*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.56 | 9.94 | 9.48 | 9.86 | +4.12% | 0.52 | 3.60% |
| 2025-08-19 | 9.12 | 9.47 | 9.04 | 9.47 | +4.99% | 0.30 | 2.20% |
| 2025-08-18 | 9.27 | 9.27 | 9.02 | 9.02 | -2.70% | 0.28 | 2.09% |
| 2025-08-15 | 9.24 | 9.29 | 9.10 | 9.27 | +0.22% | 0.12 | 0.87% |
| 2025-08-14 | 9.28 | 9.34 | 9.00 | 9.25 | +2.21% | 0.30 | 2.19% |
| 2025-08-13 | 9.19 | 9.40 | 8.99 | 9.05 | -1.95% | 0.16 | 1.16% |
| 2025-08-12 | 8.93 | 9.30 | 8.83 | 9.23 | +3.71% | 0.21 | 1.55% |
| 2025-08-11 | 9.30 | 9.31 | 8.88 | 8.90 | -4.81% | 0.33 | 2.49% |
| 2025-08-08 | 9.24 | 9.51 | 9.12 | 9.35 | +0.65% | 0.24 | 1.74% |
| 2025-08-07 | 9.17 | 9.40 | 9.00 | 9.29 | +3.11% | 0.41 | 3.07% |
| 2025-08-06 | 8.66 | 9.01 | 8.58 | 9.01 | +5.01% | 0.48 | 3.69% |
| 2025-08-05 | 8.23 | 8.58 | 8.14 | 8.58 | +5.02% | 0.22 | 1.79% |
| 2025-08-04 | 7.96 | 8.23 | 7.95 | 8.17 | +2.00% | 0.20 | 1.65% |
| 2025-08-01 | 7.88 | 8.04 | 7.83 | 8.01 | +0.75% | 0.11 | 0.93% |
| 2025-07-31 | 7.72 | 8.10 | 7.67 | 7.95 | +2.98% | 0.21 | 1.84% |
| 2025-07-30 | 7.88 | 7.88 | 7.72 | 7.72 | -1.28% | 0.06 | 0.49% |
| 2025-07-29 | 7.93 | 7.98 | 7.80 | 7.82 | -1.39% | 0.10 | 0.90% |
| 2025-07-28 | 7.90 | 7.97 | 7.80 | 7.93 | -0.13% | 0.08 | 0.71% |
| 2025-07-25 | 7.88 | 8.04 | 7.86 | 7.94 | +0.76% | 0.08 | 0.69% |
| 2025-07-24 | 7.95 | 8.04 | 7.82 | 7.88 | -0.25% | 0.09 | 0.77% |