荣联科技 sz.002642
8.87
+3.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.66 | 8.89 | 8.66 | 8.87 | +3.62% | 2.43 | 4.18% |
| 2026-05-22 | 8.69 | 8.72 | 8.40 | 8.56 | -1.50% | 2.44 | 4.32% |
| 2026-05-21 | 8.98 | 9.05 | 8.68 | 8.69 | -2.69% | 3.12 | 5.33% |
| 2026-05-20 | 9.16 | 9.17 | 8.90 | 8.93 | -3.88% | 3.36 | 5.66% |
| 2026-05-19 | 8.86 | 9.29 | 8.84 | 9.29 | +5.09% | 5.68 | 9.46% |
| 2026-05-18 | 8.70 | 8.84 | 8.62 | 8.84 | +2.43% | 2.72 | 4.70% |
| 2026-05-15 | 8.70 | 8.78 | 8.57 | 8.63 | -0.58% | 2.48 | 4.32% |
| 2026-05-14 | 8.92 | 9.04 | 8.68 | 8.68 | -2.58% | 3.35 | 5.75% |
| 2026-05-13 | 8.79 | 8.94 | 8.71 | 8.91 | +0.68% | 3.79 | 6.46% |
| 2026-05-12 | 8.90 | 9.15 | 8.85 | 8.85 | -2.32% | 5.72 | 9.67% |
| 2026-05-11 | 9.23 | 9.59 | 8.85 | 9.06 | -0.22% | 10.77 | 17.90% |
| 2026-05-08 | 8.30 | 9.08 | 8.25 | 9.08 | +10.06% | 4.76 | 8.08% |
| 2026-05-07 | 8.07 | 8.30 | 8.07 | 8.25 | +2.87% | 2.13 | 3.92% |
| 2026-05-06 | 7.86 | 8.05 | 7.83 | 8.02 | +2.69% | 1.41 | 2.67% |
| 2026-04-30 | 7.96 | 8.03 | 7.81 | 7.81 | -1.39% | 0.95 | 1.83% |
| 2026-04-29 | 7.93 | 7.98 | 7.79 | 7.92 | -0.75% | 1.27 | 2.43% |
| 2026-04-28 | 8.14 | 8.20 | 7.93 | 7.98 | -1.84% | 1.29 | 2.42% |
| 2026-04-27 | 7.88 | 8.18 | 7.80 | 8.13 | +1.75% | 2.04 | 3.84% |
| 2026-04-24 | 7.77 | 8.05 | 7.58 | 7.99 | +2.83% | 1.81 | 3.48% |
| 2026-04-23 | 7.82 | 7.90 | 7.75 | 7.77 | -1.27% | 0.69 | 1.34% |