*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.80 | 14.87 | 14.52 | 14.83 | +0.34% | 0.24 | 1.11% |
| 2026-04-21 | 14.16 | 14.88 | 14.16 | 14.78 | +3.00% | 0.32 | 1.48% |
| 2026-04-20 | 14.69 | 14.69 | 14.19 | 14.35 | -2.18% | 0.33 | 1.56% |
| 2026-04-17 | 15.47 | 15.47 | 14.33 | 14.67 | -2.72% | 0.62 | 2.86% |
| 2026-04-16 | 14.90 | 15.09 | 14.56 | 15.08 | +1.21% | 0.44 | 2.04% |
| 2026-04-15 | 15.01 | 15.09 | 14.72 | 14.90 | -0.40% | 0.27 | 1.24% |
| 2026-04-14 | 15.22 | 15.22 | 14.71 | 14.96 | -0.40% | 0.28 | 1.27% |
| 2026-04-13 | 14.60 | 15.11 | 14.27 | 15.02 | +2.11% | 0.46 | 2.14% |
| 2026-04-10 | 14.80 | 15.42 | 14.58 | 14.71 | -0.68% | 0.55 | 2.50% |
| 2026-04-09 | 14.88 | 15.08 | 14.56 | 14.81 | +1.93% | 0.27 | 1.23% |
| 2026-04-08 | 14.63 | 14.88 | 14.37 | 14.53 | +1.11% | 0.26 | 1.19% |
| 2026-04-07 | 14.58 | 14.65 | 14.14 | 14.37 | -1.58% | 0.14 | 0.66% |
| 2026-04-03 | 14.42 | 14.61 | 14.06 | 14.60 | +1.39% | 0.15 | 0.72% |
| 2026-04-02 | 14.65 | 14.89 | 14.20 | 14.40 | -2.83% | 0.24 | 1.12% |
| 2026-04-01 | 14.70 | 15.06 | 14.49 | 14.82 | +0.82% | 0.25 | 1.13% |
| 2026-03-31 | 15.10 | 15.44 | 14.61 | 14.70 | 0.00% | 0.45 | 2.03% |
| 2026-03-30 | 13.81 | 14.70 | 13.81 | 14.70 | +5.00% | 0.26 | 1.21% |
| 2026-03-27 | 14.01 | 14.58 | 13.88 | 14.00 | 0.00% | 0.40 | 1.92% |
| 2026-03-26 | 13.92 | 14.11 | 13.77 | 14.00 | +0.57% | 0.21 | 1.01% |
| 2026-03-25 | 13.43 | 13.95 | 13.43 | 13.92 | +4.35% | 0.26 | 1.30% |