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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.44 | 7.58 | 7.29 | 7.57 | +3.84% | 1.03 | 2.10% |
| 2026-03-23 | 7.68 | 7.68 | 7.24 | 7.29 | -6.42% | 1.52 | 3.09% |
| 2026-03-20 | 8.19 | 8.26 | 7.79 | 7.79 | -4.77% | 1.59 | 3.03% |
| 2026-03-19 | 8.23 | 8.32 | 8.14 | 8.18 | -1.56% | 0.85 | 1.57% |
| 2026-03-18 | 8.11 | 8.32 | 8.10 | 8.31 | +2.85% | 1.06 | 1.96% |
| 2026-03-17 | 8.27 | 8.30 | 8.07 | 8.08 | -2.30% | 0.75 | 1.39% |
| 2026-03-16 | 8.16 | 8.29 | 8.12 | 8.27 | +0.98% | 0.77 | 1.42% |
| 2026-03-13 | 8.36 | 8.38 | 8.16 | 8.19 | -2.62% | 1.20 | 2.19% |
| 2026-03-12 | 8.55 | 8.57 | 8.41 | 8.41 | -1.06% | 0.89 | 1.59% |
| 2026-03-11 | 8.56 | 8.61 | 8.47 | 8.50 | -0.70% | 1.09 | 1.93% |
| 2026-03-10 | 8.50 | 8.67 | 8.49 | 8.56 | +0.94% | 1.53 | 2.71% |
| 2026-03-09 | 8.19 | 8.49 | 8.12 | 8.48 | +2.54% | 1.68 | 3.06% |
| 2026-03-06 | 8.11 | 8.27 | 8.07 | 8.27 | +1.85% | 1.01 | 1.86% |
| 2026-03-05 | 8.07 | 8.18 | 8.07 | 8.12 | +2.01% | 1.02 | 1.90% |
| 2026-03-04 | 7.91 | 8.04 | 7.85 | 7.96 | -0.38% | 1.01 | 1.91% |
| 2026-03-03 | 8.24 | 8.29 | 7.96 | 7.99 | -3.03% | 1.66 | 3.09% |
| 2026-03-02 | 8.51 | 8.59 | 8.23 | 8.24 | -5.83% | 2.85 | 5.17% |
| 2026-02-27 | 8.47 | 8.78 | 8.46 | 8.75 | +2.94% | 2.40 | 4.17% |
| 2026-02-26 | 8.51 | 8.58 | 8.46 | 8.50 | +0.35% | 1.01 | 1.80% |
| 2026-02-25 | 8.49 | 8.58 | 8.46 | 8.47 | -0.35% | 1.00 | 1.78% |