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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.31 | 8.37 | 8.21 | 8.36 | 0.00% | 2.18 | 3.96% |
| 2025-08-19 | 8.22 | 8.50 | 8.21 | 8.36 | +1.33% | 3.03 | 5.47% |
| 2025-08-18 | 8.06 | 8.33 | 8.06 | 8.25 | +2.48% | 2.85 | 5.23% |
| 2025-08-15 | 7.93 | 8.08 | 7.90 | 8.05 | +1.39% | 1.42 | 2.67% |
| 2025-08-14 | 8.11 | 8.15 | 7.92 | 7.94 | -2.34% | 1.87 | 3.53% |
| 2025-08-13 | 8.13 | 8.18 | 8.06 | 8.13 | +0.12% | 1.70 | 3.17% |
| 2025-08-12 | 8.15 | 8.21 | 8.08 | 8.12 | -0.49% | 1.13 | 2.09% |
| 2025-08-11 | 8.00 | 8.16 | 7.99 | 8.16 | +2.00% | 1.68 | 3.12% |
| 2025-08-08 | 8.16 | 8.17 | 8.00 | 8.00 | -2.32% | 1.70 | 3.19% |
| 2025-08-07 | 8.14 | 8.23 | 8.11 | 8.19 | +0.37% | 2.03 | 3.75% |
| 2025-08-06 | 8.01 | 8.17 | 7.98 | 8.16 | +1.49% | 2.28 | 4.25% |
| 2025-08-05 | 8.05 | 8.05 | 7.97 | 8.04 | +0.12% | 1.29 | 2.43% |
| 2025-08-04 | 7.89 | 8.04 | 7.86 | 8.03 | +0.88% | 1.65 | 3.12% |
| 2025-08-01 | 7.83 | 8.04 | 7.74 | 7.96 | +1.79% | 1.78 | 3.41% |
| 2025-07-31 | 7.81 | 7.98 | 7.80 | 7.82 | -0.26% | 1.54 | 2.95% |
| 2025-07-30 | 7.95 | 7.96 | 7.77 | 7.84 | -1.63% | 1.44 | 2.78% |
| 2025-07-29 | 7.99 | 8.00 | 7.86 | 7.97 | -0.25% | 1.20 | 2.30% |
| 2025-07-28 | 8.05 | 8.07 | 7.95 | 7.99 | -0.75% | 1.47 | 2.78% |
| 2025-07-25 | 7.96 | 8.15 | 7.95 | 8.05 | +1.26% | 2.50 | 4.69% |
| 2025-07-24 | 7.80 | 7.95 | 7.78 | 7.95 | +1.66% | 1.28 | 2.46% |