*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.75 | 12.21 | 11.30 | 12.20 | +4.90% | 0.91 | 5.26% |
| 2025-11-19 | 11.70 | 12.13 | 11.39 | 11.63 | +0.69% | 0.69 | 4.01% |
| 2025-11-18 | 11.01 | 11.55 | 10.77 | 11.55 | +5.00% | 0.61 | 3.71% |
| 2025-11-17 | 10.70 | 11.17 | 10.61 | 11.00 | +2.80% | 0.44 | 2.73% |
| 2025-11-14 | 10.43 | 11.01 | 10.26 | 10.70 | +2.00% | 0.62 | 3.91% |
| 2025-11-13 | 10.42 | 10.55 | 10.37 | 10.49 | +0.67% | 0.19 | 1.23% |
| 2025-11-12 | 10.24 | 10.60 | 10.10 | 10.42 | +1.76% | 0.36 | 2.37% |
| 2025-11-11 | 9.97 | 10.24 | 9.93 | 10.24 | +2.40% | 0.32 | 2.15% |
| 2025-11-10 | 9.76 | 10.05 | 9.53 | 10.00 | +2.46% | 0.35 | 2.47% |
| 2025-11-07 | 9.88 | 9.96 | 9.72 | 9.76 | -1.21% | 0.22 | 1.51% |
| 2025-11-06 | 9.96 | 10.02 | 9.85 | 9.88 | -1.40% | 0.22 | 1.48% |
| 2025-11-05 | 10.15 | 10.32 | 10.01 | 10.02 | -2.43% | 0.27 | 1.81% |
| 2025-11-04 | 10.04 | 10.44 | 9.89 | 10.27 | +2.29% | 0.44 | 2.95% |
| 2025-11-03 | 9.98 | 10.05 | 9.85 | 10.04 | 0.00% | 0.25 | 1.70% |
| 2025-10-31 | 10.02 | 10.22 | 9.93 | 10.04 | 0.00% | 0.33 | 2.22% |
| 2025-10-30 | 10.16 | 10.16 | 9.92 | 10.04 | -0.99% | 0.31 | 2.13% |
| 2025-10-29 | 10.01 | 10.35 | 9.96 | 10.14 | +1.50% | 0.32 | 2.18% |
| 2025-10-28 | 10.26 | 10.59 | 9.94 | 9.99 | -4.40% | 0.85 | 5.68% |
| 2025-10-27 | 10.45 | 10.45 | 10.45 | 10.45 | -5.00% | 0.18 | 1.20% |
| 2025-10-24 | 10.68 | 11.00 | 10.60 | 11.00 | +4.96% | 0.49 | 3.10% |