*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.50 | 9.50 | 9.26 | 9.30 | -2.21% | 0.23 | 1.69% |
| 2025-09-16 | 9.42 | 9.60 | 9.21 | 9.51 | -1.86% | 0.37 | 2.67% |
| 2025-09-15 | 10.37 | 10.37 | 9.69 | 9.69 | -5.00% | 0.17 | 1.17% |
| 2025-09-12 | 10.26 | 10.36 | 10.01 | 10.20 | +0.10% | 0.29 | 1.97% |
| 2025-09-11 | 9.95 | 10.26 | 9.83 | 10.19 | +4.30% | 0.41 | 2.76% |
| 2025-09-10 | 9.36 | 9.77 | 9.21 | 9.77 | +5.05% | 0.37 | 2.69% |
| 2025-09-09 | 9.32 | 9.48 | 9.28 | 9.30 | -0.32% | 0.26 | 1.87% |
| 2025-09-08 | 9.38 | 9.44 | 9.18 | 9.33 | +1.63% | 0.20 | 1.45% |
| 2025-09-05 | 8.76 | 9.18 | 8.71 | 9.18 | +5.03% | 0.18 | 1.38% |
| 2025-09-04 | 8.89 | 8.91 | 8.57 | 8.74 | -1.69% | 0.16 | 1.27% |
| 2025-09-03 | 9.24 | 9.35 | 8.83 | 8.89 | -3.37% | 0.19 | 1.42% |
| 2025-09-02 | 9.30 | 9.31 | 9.06 | 9.20 | -0.97% | 0.11 | 0.85% |
| 2025-09-01 | 9.10 | 9.33 | 9.06 | 9.29 | +2.20% | 0.10 | 0.77% |
| 2025-08-29 | 9.18 | 9.37 | 9.02 | 9.09 | -1.52% | 0.19 | 1.45% |
| 2025-08-28 | 9.37 | 9.50 | 8.95 | 9.23 | -1.49% | 0.26 | 1.89% |
| 2025-08-27 | 9.40 | 9.61 | 9.31 | 9.37 | -0.32% | 0.28 | 2.00% |
| 2025-08-26 | 9.40 | 9.49 | 9.40 | 9.40 | -4.95% | 0.38 | 2.76% |
| 2025-08-25 | 10.03 | 10.11 | 9.87 | 9.89 | -0.40% | 0.30 | 2.04% |
| 2025-08-22 | 9.98 | 10.15 | 9.69 | 9.93 | -0.60% | 0.34 | 2.34% |
| 2025-08-21 | 9.82 | 10.23 | 9.68 | 9.99 | +1.32% | 0.59 | 4.03% |