*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.02 | 8.08 | 7.86 | 7.90 | -1.50% | 0.08 | 0.65% |
| 2025-07-22 | 8.14 | 8.17 | 8.02 | 8.02 | -1.72% | 0.10 | 0.87% |
| 2025-07-21 | 8.13 | 8.33 | 8.13 | 8.16 | +0.37% | 0.19 | 1.61% |
| 2025-07-18 | 8.10 | 8.25 | 8.10 | 8.13 | +0.25% | 0.10 | 0.86% |
| 2025-07-17 | 8.18 | 8.23 | 8.00 | 8.11 | -0.61% | 0.19 | 1.57% |
| 2025-07-16 | 7.77 | 8.16 | 7.75 | 8.16 | +5.02% | 0.32 | 2.72% |
| 2025-07-15 | 7.98 | 7.99 | 7.66 | 7.77 | -3.60% | 0.22 | 1.94% |
| 2025-07-14 | 8.06 | 8.25 | 8.03 | 8.06 | +0.88% | 0.16 | 1.34% |
| 2025-07-11 | 7.88 | 8.01 | 7.85 | 7.99 | +1.78% | 0.08 | 0.69% |
| 2025-07-10 | 7.98 | 7.98 | 7.76 | 7.85 | -1.13% | 0.14 | 1.20% |
| 2025-07-09 | 7.94 | 8.00 | 7.90 | 7.94 | -0.38% | 0.09 | 0.74% |
| 2025-07-08 | 8.02 | 8.08 | 7.94 | 7.97 | -0.62% | 0.09 | 0.76% |
| 2025-07-07 | 7.97 | 8.09 | 7.80 | 8.02 | +0.63% | 0.22 | 1.91% |
| 2025-07-04 | 8.23 | 8.23 | 7.96 | 7.97 | -3.16% | 0.20 | 1.66% |
| 2025-07-03 | 8.29 | 8.29 | 8.13 | 8.23 | +0.73% | 0.14 | 1.13% |
| 2025-07-02 | 8.34 | 8.42 | 8.02 | 8.17 | -2.51% | 0.23 | 1.94% |
| 2025-07-01 | 8.45 | 8.47 | 8.33 | 8.38 | -0.83% | 0.22 | 1.78% |
| 2025-06-30 | 8.50 | 8.60 | 8.37 | 8.45 | +0.60% | 0.19 | 1.51% |
| 2025-06-27 | 8.24 | 8.47 | 8.20 | 8.40 | +2.31% | 0.20 | 1.67% |
| 2025-06-26 | 8.21 | 8.35 | 8.14 | 8.21 | -0.96% | 0.17 | 1.42% |