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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.68 | 8.68 | 8.47 | 8.50 | -1.05% | 1.21 | 2.14% |
| 2026-02-13 | 8.65 | 8.77 | 8.59 | 8.59 | -1.04% | 1.03 | 1.79% |
| 2026-02-12 | 8.67 | 8.78 | 8.65 | 8.68 | +0.58% | 1.22 | 2.12% |
| 2026-02-11 | 8.64 | 8.78 | 8.62 | 8.63 | -0.92% | 1.04 | 1.81% |
| 2026-02-10 | 8.64 | 8.76 | 8.59 | 8.71 | +1.40% | 1.57 | 2.73% |
| 2026-02-09 | 8.43 | 8.59 | 8.42 | 8.59 | +3.37% | 1.54 | 2.73% |
| 2026-02-06 | 8.30 | 8.42 | 8.20 | 8.31 | -0.36% | 0.95 | 1.73% |
| 2026-02-05 | 8.32 | 8.43 | 8.29 | 8.34 | -0.12% | 1.01 | 1.83% |
| 2026-02-04 | 8.47 | 8.48 | 8.26 | 8.35 | -2.22% | 1.61 | 2.92% |
| 2026-02-03 | 8.48 | 8.54 | 8.40 | 8.54 | +1.79% | 0.96 | 1.71% |
| 2026-02-02 | 8.47 | 8.60 | 8.38 | 8.39 | -1.18% | 1.53 | 2.72% |
| 2026-01-30 | 8.55 | 8.73 | 8.48 | 8.49 | -1.51% | 1.39 | 2.46% |
| 2026-01-29 | 8.60 | 8.80 | 8.40 | 8.62 | -0.23% | 2.18 | 3.80% |
| 2026-01-28 | 8.56 | 8.75 | 8.52 | 8.64 | +0.93% | 1.42 | 2.49% |
| 2026-01-27 | 8.60 | 8.68 | 8.40 | 8.56 | -0.93% | 1.32 | 2.34% |
| 2026-01-26 | 8.80 | 8.80 | 8.49 | 8.64 | -2.04% | 2.04 | 3.57% |
| 2026-01-23 | 8.75 | 8.85 | 8.71 | 8.82 | +1.03% | 1.77 | 3.05% |
| 2026-01-22 | 8.64 | 8.73 | 8.58 | 8.73 | +1.75% | 1.37 | 2.39% |
| 2026-01-21 | 8.53 | 8.67 | 8.51 | 8.58 | -0.12% | 1.07 | 1.89% |
| 2026-01-20 | 8.69 | 8.75 | 8.51 | 8.59 | -0.92% | 1.53 | 2.68% |