*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.36 | 8.38 | 8.20 | 8.29 | -0.72% | 0.17 | 1.43% |
| 2025-06-24 | 8.26 | 8.45 | 8.20 | 8.35 | +1.09% | 0.26 | 2.11% |
| 2025-06-23 | 8.08 | 8.39 | 7.93 | 8.26 | +1.10% | 0.30 | 2.48% |
| 2025-06-20 | 8.31 | 8.63 | 8.17 | 8.17 | -2.62% | 0.33 | 2.64% |
| 2025-06-19 | 8.80 | 8.90 | 8.39 | 8.39 | -2.44% | 0.43 | 3.39% |
| 2025-06-18 | 8.13 | 8.60 | 7.90 | 8.60 | +5.01% | 0.42 | 3.49% |
| 2025-06-17 | 7.96 | 8.28 | 7.96 | 8.19 | +3.80% | 0.52 | 4.27% |
| 2025-06-16 | 7.79 | 7.95 | 7.79 | 7.89 | +1.28% | 0.17 | 1.44% |
| 2025-06-13 | 8.05 | 8.07 | 7.71 | 7.79 | -3.83% | 0.32 | 2.79% |
| 2025-06-12 | 8.15 | 8.36 | 8.02 | 8.10 | +0.37% | 0.26 | 2.17% |
| 2025-06-11 | 8.25 | 8.29 | 8.06 | 8.07 | -1.71% | 0.23 | 1.93% |
| 2025-06-10 | 8.17 | 8.30 | 7.95 | 8.21 | +0.74% | 0.26 | 2.20% |
| 2025-06-09 | 8.33 | 8.40 | 8.12 | 8.15 | -2.16% | 0.29 | 2.43% |
| 2025-06-06 | 8.27 | 8.47 | 8.08 | 8.33 | +0.48% | 0.34 | 2.78% |
| 2025-06-05 | 8.10 | 8.38 | 7.98 | 8.29 | +3.88% | 0.58 | 4.82% |
| 2025-06-04 | 7.55 | 7.98 | 7.55 | 7.98 | +5.00% | 0.39 | 3.37% |
| 2025-06-03 | 7.97 | 8.01 | 7.60 | 7.60 | -4.28% | 0.51 | 4.41% |
| 2025-05-30 | 7.57 | 8.01 | 7.57 | 7.94 | +4.06% | 0.48 | 4.15% |
| 2025-05-29 | 7.66 | 7.98 | 7.53 | 7.63 | -0.26% | 0.53 | 4.66% |
| 2025-05-28 | 7.60 | 7.65 | 7.40 | 7.65 | +4.94% | 0.46 | 4.15% |