*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.70 | 14.39 | 13.70 | 14.39 | +5.04% | 0.39 | 1.84% |
| 2026-02-13 | 13.94 | 14.21 | 13.66 | 13.70 | -0.58% | 0.23 | 1.12% |
| 2026-02-12 | 14.09 | 14.09 | 13.71 | 13.78 | -1.29% | 0.15 | 0.75% |
| 2026-02-11 | 14.49 | 14.49 | 13.90 | 13.96 | -3.72% | 0.29 | 1.39% |
| 2026-02-10 | 14.06 | 14.57 | 13.87 | 14.50 | +3.13% | 0.38 | 1.81% |
| 2026-02-09 | 13.80 | 14.26 | 13.78 | 14.06 | +0.86% | 0.27 | 1.29% |
| 2026-02-06 | 13.80 | 14.16 | 13.65 | 13.94 | +1.16% | 0.27 | 1.32% |
| 2026-02-05 | 14.30 | 14.47 | 13.73 | 13.78 | -3.37% | 0.41 | 2.00% |
| 2026-02-04 | 15.13 | 15.26 | 13.81 | 14.26 | -1.93% | 0.76 | 3.61% |
| 2026-02-03 | 14.00 | 14.54 | 13.97 | 14.54 | +4.98% | 0.27 | 1.27% |
| 2026-02-02 | 12.98 | 13.85 | 12.98 | 13.85 | +5.00% | 0.71 | 3.50% |
| 2026-01-30 | 13.16 | 13.44 | 12.64 | 13.19 | -0.90% | 0.37 | 1.93% |
| 2026-01-29 | 13.39 | 13.63 | 13.11 | 13.31 | -0.45% | 0.46 | 2.33% |
| 2026-01-28 | 13.51 | 13.78 | 12.77 | 13.37 | -0.22% | 0.60 | 3.07% |
| 2026-01-27 | 13.95 | 14.08 | 13.37 | 13.40 | -4.76% | 0.59 | 2.98% |
| 2026-01-26 | 14.22 | 14.67 | 13.80 | 14.07 | +0.72% | 0.63 | 3.00% |
| 2026-01-23 | 13.78 | 14.10 | 13.69 | 13.97 | +0.50% | 0.30 | 1.49% |
| 2026-01-22 | 13.88 | 14.18 | 13.58 | 13.90 | +0.51% | 0.62 | 3.04% |
| 2026-01-21 | 13.06 | 13.90 | 13.06 | 13.83 | +4.46% | 0.82 | 4.08% |
| 2026-01-20 | 12.66 | 13.29 | 12.66 | 13.24 | +4.58% | 1.08 | 5.58% |