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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.75 | 8.78 | 8.63 | 8.67 | -0.91% | 1.80 | 3.12% |
| 2026-01-16 | 8.84 | 8.88 | 8.60 | 8.75 | -1.35% | 2.70 | 4.67% |
| 2026-01-15 | 9.00 | 9.19 | 8.82 | 8.87 | -1.00% | 3.46 | 5.82% |
| 2026-01-14 | 8.84 | 9.07 | 8.76 | 8.96 | +2.28% | 4.22 | 7.13% |
| 2026-01-13 | 9.10 | 9.11 | 8.75 | 8.76 | -2.67% | 3.55 | 6.04% |
| 2026-01-12 | 8.70 | 9.00 | 8.69 | 9.00 | +4.05% | 3.66 | 6.21% |
| 2026-01-09 | 8.48 | 8.65 | 8.46 | 8.65 | +1.65% | 1.99 | 3.51% |
| 2026-01-08 | 8.29 | 8.53 | 8.28 | 8.51 | +2.16% | 1.93 | 3.45% |
| 2026-01-07 | 8.42 | 8.47 | 8.31 | 8.33 | -1.30% | 1.47 | 2.65% |
| 2026-01-06 | 8.37 | 8.45 | 8.34 | 8.44 | +0.84% | 1.61 | 2.90% |
| 2026-01-05 | 8.26 | 8.42 | 8.25 | 8.37 | +1.21% | 1.37 | 2.49% |
| 2025-12-31 | 8.16 | 8.30 | 8.10 | 8.27 | +1.97% | 1.29 | 2.37% |
| 2025-12-30 | 8.15 | 8.23 | 8.11 | 8.11 | -0.86% | 1.00 | 1.84% |
| 2025-12-29 | 8.16 | 8.23 | 8.13 | 8.18 | 0.00% | 0.85 | 1.57% |
| 2025-12-26 | 8.21 | 8.28 | 8.14 | 8.18 | -0.37% | 0.96 | 1.78% |
| 2025-12-25 | 8.14 | 8.22 | 8.11 | 8.21 | +1.11% | 0.90 | 1.65% |
| 2025-12-24 | 7.96 | 8.14 | 7.95 | 8.12 | +1.63% | 0.84 | 1.57% |
| 2025-12-23 | 8.11 | 8.14 | 7.96 | 7.99 | -1.48% | 0.92 | 1.73% |
| 2025-12-22 | 8.03 | 8.17 | 8.03 | 8.11 | +0.37% | 0.81 | 1.50% |
| 2025-12-19 | 7.98 | 8.12 | 7.98 | 8.08 | +0.75% | 0.93 | 1.75% |