*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.30 | 12.66 | 12.10 | 12.66 | +4.98% | 0.51 | 2.76% |
| 2026-01-16 | 11.54 | 12.06 | 11.40 | 12.06 | +4.96% | 0.42 | 2.39% |
| 2026-01-15 | 11.55 | 11.55 | 11.26 | 11.49 | +0.09% | 0.25 | 1.48% |
| 2026-01-14 | 11.64 | 11.71 | 11.22 | 11.48 | -2.13% | 0.39 | 2.32% |
| 2026-01-13 | 11.52 | 11.85 | 11.33 | 11.73 | +1.91% | 0.34 | 1.96% |
| 2026-01-12 | 11.73 | 11.98 | 11.48 | 11.51 | -2.04% | 0.53 | 3.07% |
| 2026-01-09 | 11.19 | 11.83 | 11.13 | 11.75 | +4.26% | 0.68 | 4.04% |
| 2026-01-08 | 11.29 | 11.58 | 11.18 | 11.27 | -0.18% | 0.51 | 3.06% |
| 2026-01-07 | 11.37 | 11.37 | 10.88 | 11.29 | +4.25% | 1.03 | 6.23% |
| 2026-01-06 | 10.83 | 10.83 | 10.83 | 10.83 | +5.04% | 0.02 | 0.12% |
| 2026-01-05 | 10.28 | 10.31 | 10.28 | 10.31 | +4.99% | 0.10 | 0.64% |
| 2025-12-31 | 9.92 | 10.00 | 9.62 | 9.82 | -1.01% | 0.22 | 1.54% |
| 2025-12-30 | 10.05 | 10.05 | 9.85 | 9.92 | -0.70% | 0.17 | 1.16% |
| 2025-12-29 | 9.86 | 10.03 | 9.68 | 9.99 | +1.83% | 0.30 | 2.09% |
| 2025-12-26 | 10.15 | 10.39 | 9.80 | 9.81 | -4.29% | 0.35 | 2.40% |
| 2025-12-25 | 10.40 | 10.40 | 10.04 | 10.25 | +1.18% | 0.46 | 3.09% |
| 2025-12-24 | 10.13 | 10.13 | 9.83 | 10.13 | +4.97% | 0.47 | 3.14% |
| 2025-12-23 | 9.32 | 9.65 | 9.26 | 9.65 | +5.01% | 0.09 | 0.64% |
| 2025-12-22 | 9.18 | 9.56 | 9.16 | 9.19 | -0.11% | 0.26 | 1.87% |
| 2025-12-19 | 8.59 | 9.41 | 8.59 | 9.20 | +1.77% | 0.36 | 2.75% |