*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.50 | 9.55 | 9.03 | 9.04 | -4.24% | 0.31 | 2.25% |
| 2025-12-17 | 9.37 | 9.51 | 8.90 | 9.44 | +0.75% | 0.54 | 4.04% |
| 2025-12-16 | 9.90 | 10.02 | 9.37 | 9.37 | -4.97% | 0.26 | 1.89% |
| 2025-12-15 | 10.14 | 10.19 | 9.78 | 9.86 | -4.18% | 0.23 | 1.61% |
| 2025-12-12 | 10.19 | 10.45 | 9.85 | 10.29 | +0.98% | 0.38 | 2.57% |
| 2025-12-11 | 10.75 | 10.76 | 10.15 | 10.19 | -4.59% | 0.36 | 2.34% |
| 2025-12-10 | 11.06 | 11.13 | 10.55 | 10.68 | -3.78% | 0.47 | 3.03% |
| 2025-12-09 | 11.33 | 11.40 | 11.10 | 11.10 | -1.60% | 0.12 | 0.73% |
| 2025-12-08 | 11.31 | 11.55 | 11.16 | 11.28 | -2.42% | 0.21 | 1.26% |
| 2025-12-05 | 11.32 | 11.67 | 11.31 | 11.56 | +0.35% | 0.16 | 0.93% |
| 2025-12-04 | 11.50 | 11.74 | 11.40 | 11.52 | -0.26% | 0.20 | 1.17% |
| 2025-12-03 | 11.82 | 11.88 | 11.55 | 11.55 | -2.28% | 0.27 | 1.59% |
| 2025-12-02 | 11.83 | 12.04 | 11.60 | 11.82 | -0.34% | 0.34 | 1.93% |
| 2025-12-01 | 12.30 | 12.30 | 11.86 | 11.86 | -4.97% | 0.67 | 3.82% |
| 2025-11-28 | 11.82 | 12.48 | 11.82 | 12.48 | +4.96% | 0.89 | 4.89% |
| 2025-11-27 | 12.14 | 12.18 | 11.78 | 11.89 | -0.59% | 0.39 | 2.21% |
| 2025-11-26 | 11.80 | 12.14 | 11.80 | 11.96 | +3.46% | 0.60 | 3.37% |
| 2025-11-25 | 11.10 | 11.56 | 10.94 | 11.56 | +5.00% | 0.31 | 1.85% |
| 2025-11-24 | 11.32 | 11.42 | 11.01 | 11.01 | -5.00% | 0.62 | 3.80% |
| 2025-11-21 | 11.99 | 12.19 | 11.59 | 11.59 | -5.00% | 0.79 | 4.59% |