*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.08 | 10.48 | 9.95 | 10.48 | +5.01% | 0.51 | 3.36% |
| 2025-10-22 | 10.04 | 10.28 | 9.92 | 9.98 | -0.60% | 0.38 | 2.55% |
| 2025-10-21 | 9.52 | 10.04 | 9.51 | 10.04 | +5.02% | 0.46 | 3.19% |
| 2025-10-20 | 9.39 | 9.64 | 9.39 | 9.56 | +4.14% | 0.39 | 2.74% |
| 2025-10-17 | 9.17 | 9.28 | 9.12 | 9.18 | +0.11% | 0.08 | 0.60% |
| 2025-10-16 | 9.30 | 9.31 | 9.16 | 9.17 | -1.50% | 0.15 | 1.11% |
| 2025-10-15 | 9.19 | 9.38 | 9.10 | 9.31 | +1.97% | 0.20 | 1.49% |
| 2025-10-14 | 9.18 | 9.44 | 9.11 | 9.13 | -1.62% | 0.10 | 0.74% |
| 2025-10-13 | 8.73 | 9.38 | 8.73 | 9.28 | +1.09% | 0.18 | 1.37% |
| 2025-10-10 | 9.16 | 9.37 | 9.16 | 9.18 | -0.54% | 0.12 | 0.88% |
| 2025-10-09 | 9.47 | 9.47 | 9.22 | 9.23 | -2.43% | 0.27 | 1.99% |
| 2025-09-30 | 9.59 | 9.99 | 9.45 | 9.46 | -0.53% | 0.51 | 3.57% |
| 2025-09-29 | 9.30 | 9.54 | 9.19 | 9.51 | +3.48% | 0.22 | 1.57% |
| 2025-09-26 | 9.13 | 9.27 | 9.13 | 9.19 | +0.44% | 0.09 | 0.67% |
| 2025-09-25 | 9.13 | 9.27 | 9.13 | 9.15 | +0.22% | 0.10 | 0.71% |
| 2025-09-24 | 9.16 | 9.28 | 9.06 | 9.13 | 0.00% | 0.14 | 1.01% |
| 2025-09-23 | 9.29 | 9.35 | 9.03 | 9.13 | -1.72% | 0.22 | 1.65% |
| 2025-09-22 | 9.40 | 9.45 | 9.15 | 9.29 | -0.85% | 0.18 | 1.29% |
| 2025-09-19 | 9.56 | 9.60 | 9.21 | 9.37 | -0.21% | 0.28 | 2.05% |
| 2025-09-18 | 9.46 | 9.62 | 9.32 | 9.39 | +0.97% | 0.16 | 1.17% |