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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.91 | 7.94 | 7.81 | 7.82 | -1.76% | 1.75 | 3.36% |
| 2025-07-22 | 8.00 | 8.15 | 7.92 | 7.96 | -0.50% | 2.37 | 4.48% |
| 2025-07-21 | 7.94 | 8.02 | 7.94 | 8.00 | +0.38% | 1.43 | 2.71% |
| 2025-07-18 | 7.95 | 8.05 | 7.93 | 7.97 | +0.13% | 1.28 | 2.43% |
| 2025-07-17 | 7.92 | 8.01 | 7.88 | 7.96 | +0.38% | 1.39 | 2.64% |
| 2025-07-16 | 7.95 | 8.05 | 7.90 | 7.93 | -0.63% | 1.34 | 2.54% |
| 2025-07-15 | 7.95 | 8.02 | 7.83 | 7.98 | -0.13% | 1.91 | 3.65% |
| 2025-07-14 | 8.06 | 8.18 | 7.94 | 7.99 | -0.87% | 2.04 | 3.85% |
| 2025-07-11 | 7.89 | 8.07 | 7.84 | 8.06 | +1.90% | 3.06 | 5.80% |
| 2025-07-10 | 7.74 | 7.94 | 7.72 | 7.91 | +1.80% | 2.61 | 5.01% |
| 2025-07-09 | 7.77 | 7.82 | 7.73 | 7.77 | +0.26% | 1.24 | 2.42% |
| 2025-07-08 | 7.64 | 7.77 | 7.63 | 7.75 | +1.31% | 1.23 | 2.41% |
| 2025-07-07 | 7.62 | 7.71 | 7.61 | 7.65 | 0.00% | 0.87 | 1.71% |
| 2025-07-04 | 7.68 | 7.75 | 7.61 | 7.65 | -0.65% | 1.27 | 2.49% |
| 2025-07-03 | 7.65 | 7.75 | 7.65 | 7.70 | +0.65% | 1.13 | 2.22% |
| 2025-07-02 | 7.75 | 7.75 | 7.60 | 7.65 | -1.54% | 1.30 | 2.57% |
| 2025-07-01 | 7.80 | 7.85 | 7.71 | 7.77 | -0.51% | 1.22 | 2.38% |
| 2025-06-30 | 7.80 | 7.85 | 7.76 | 7.81 | +0.77% | 1.30 | 2.52% |
| 2025-06-27 | 7.73 | 7.82 | 7.68 | 7.75 | +0.39% | 1.64 | 3.20% |
| 2025-06-26 | 7.70 | 7.84 | 7.65 | 7.72 | +0.26% | 2.07 | 4.05% |