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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.78 | 7.88 | 7.72 | 7.87 | +0.51% | 0.78 | 1.50% |
| 2026-04-21 | 7.95 | 7.96 | 7.76 | 7.83 | -1.88% | 0.95 | 1.84% |
| 2026-04-20 | 7.99 | 8.03 | 7.95 | 7.98 | -0.25% | 0.83 | 1.57% |
| 2026-04-17 | 8.07 | 8.07 | 7.96 | 8.00 | -1.23% | 0.91 | 1.72% |
| 2026-04-16 | 7.93 | 8.14 | 7.91 | 8.10 | +2.79% | 1.43 | 2.69% |
| 2026-04-15 | 8.00 | 8.04 | 7.86 | 7.88 | -1.50% | 0.74 | 1.41% |
| 2026-04-14 | 7.94 | 8.08 | 7.90 | 8.00 | +2.04% | 1.13 | 2.15% |
| 2026-04-13 | 7.79 | 7.88 | 7.73 | 7.84 | -0.25% | 0.61 | 1.17% |
| 2026-04-10 | 7.90 | 7.98 | 7.84 | 7.86 | -0.13% | 0.81 | 1.55% |
| 2026-04-09 | 7.95 | 8.03 | 7.85 | 7.87 | -2.24% | 0.76 | 1.46% |
| 2026-04-08 | 7.91 | 8.05 | 7.90 | 8.05 | +3.47% | 0.97 | 1.84% |
| 2026-04-07 | 7.70 | 7.82 | 7.65 | 7.78 | +1.57% | 0.66 | 1.28% |
| 2026-04-03 | 7.90 | 7.94 | 7.63 | 7.66 | -2.30% | 0.68 | 1.34% |
| 2026-04-02 | 7.93 | 8.00 | 7.78 | 7.84 | -1.38% | 0.77 | 1.47% |
| 2026-04-01 | 8.13 | 8.15 | 7.89 | 7.95 | -1.00% | 0.93 | 1.76% |
| 2026-03-31 | 7.98 | 8.25 | 7.98 | 8.03 | 0.00% | 1.19 | 2.21% |
| 2026-03-30 | 7.68 | 8.14 | 7.63 | 8.03 | +3.61% | 1.54 | 2.92% |
| 2026-03-27 | 7.56 | 7.75 | 7.50 | 7.75 | +1.97% | 0.76 | 1.49% |
| 2026-03-26 | 7.69 | 7.81 | 7.56 | 7.60 | -1.17% | 0.86 | 1.69% |
| 2026-03-25 | 7.58 | 7.72 | 7.55 | 7.69 | +1.59% | 0.79 | 1.56% |