*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.09 | 7.36 | 7.03 | 7.29 | +2.68% | 0.29 | 2.79% |
| 2025-05-26 | 6.81 | 7.11 | 6.77 | 7.10 | +4.87% | 0.35 | 3.45% |
| 2025-05-23 | 6.88 | 7.19 | 6.76 | 6.77 | -2.73% | 0.45 | 4.39% |
| 2025-05-22 | 7.24 | 7.35 | 6.84 | 6.96 | -1.97% | 0.58 | 5.60% |
| 2025-05-21 | 6.85 | 7.10 | 6.75 | 7.10 | +5.03% | 0.28 | 2.77% |
| 2025-05-20 | 6.86 | 7.03 | 6.69 | 6.76 | +0.90% | 0.62 | 6.20% |
| 2025-05-19 | 6.49 | 6.70 | 6.46 | 6.70 | +5.02% | 0.32 | 3.31% |
| 2025-05-16 | 6.07 | 6.38 | 5.86 | 6.38 | +4.93% | 0.49 | 5.39% |
| 2025-05-15 | 6.02 | 6.12 | 6.02 | 6.08 | +4.29% | 0.41 | 4.59% |
| 2025-05-14 | 5.56 | 5.83 | 5.56 | 5.83 | +5.04% | 0.24 | 2.82% |
| 2025-05-13 | 5.75 | 5.87 | 5.52 | 5.55 | -2.46% | 0.35 | 4.20% |
| 2025-05-12 | 5.68 | 5.86 | 5.52 | 5.69 | +1.61% | 0.37 | 4.44% |
| 2025-05-09 | 5.71 | 5.84 | 5.57 | 5.60 | -0.89% | 0.52 | 6.21% |
| 2025-05-08 | 5.50 | 5.65 | 5.41 | 5.65 | +5.02% | 0.29 | 3.51% |
| 2025-05-07 | 5.14 | 5.38 | 5.08 | 5.38 | +5.08% | 0.39 | 5.08% |
| 2025-05-06 | 4.88 | 5.12 | 4.85 | 5.12 | +4.92% | 0.25 | 3.42% |