*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.88 | 13.34 | 12.87 | 13.34 | +5.04% | 0.19 | 0.98% |
| 2026-03-23 | 12.91 | 13.04 | 12.65 | 12.70 | -4.37% | 0.21 | 1.10% |
| 2026-03-20 | 13.62 | 13.99 | 13.13 | 13.28 | -3.49% | 0.30 | 1.52% |
| 2026-03-19 | 14.21 | 14.47 | 13.76 | 13.76 | -4.97% | 0.32 | 1.56% |
| 2026-03-18 | 14.34 | 14.67 | 14.18 | 14.48 | +1.61% | 0.26 | 1.23% |
| 2026-03-17 | 14.47 | 14.76 | 14.14 | 14.25 | +0.85% | 0.31 | 1.48% |
| 2026-03-16 | 13.50 | 14.13 | 13.30 | 14.13 | +4.98% | 0.29 | 1.44% |
| 2026-03-13 | 13.77 | 13.90 | 13.39 | 13.46 | -2.25% | 0.27 | 1.35% |
| 2026-03-12 | 14.33 | 14.40 | 13.70 | 13.77 | -3.91% | 0.21 | 1.03% |
| 2026-03-11 | 14.30 | 14.36 | 14.17 | 14.33 | +0.56% | 0.13 | 0.62% |
| 2026-03-10 | 14.46 | 14.62 | 14.20 | 14.25 | -0.49% | 0.25 | 1.19% |
| 2026-03-09 | 14.70 | 14.77 | 14.20 | 14.32 | -2.32% | 0.27 | 1.28% |
| 2026-03-06 | 14.33 | 14.66 | 14.13 | 14.66 | +2.73% | 0.17 | 0.79% |
| 2026-03-05 | 14.48 | 14.74 | 14.22 | 14.27 | +0.92% | 0.26 | 1.22% |
| 2026-03-04 | 14.40 | 14.49 | 13.95 | 14.14 | -2.95% | 0.31 | 1.49% |
| 2026-03-03 | 15.46 | 15.68 | 14.57 | 14.57 | -5.02% | 0.37 | 1.68% |
| 2026-03-02 | 15.40 | 15.65 | 15.00 | 15.34 | -2.11% | 0.36 | 1.61% |
| 2026-02-27 | 15.52 | 16.06 | 15.45 | 15.67 | -0.19% | 0.40 | 1.72% |
| 2026-02-26 | 15.08 | 15.86 | 14.97 | 15.70 | +3.90% | 0.50 | 2.19% |
| 2026-02-25 | 14.43 | 15.11 | 14.40 | 15.11 | +5.00% | 0.60 | 2.74% |