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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.02 | 8.09 | 7.95 | 8.02 | 0.00% | 0.87 | 1.64% |
| 2025-12-17 | 7.92 | 8.03 | 7.77 | 8.02 | +1.39% | 1.40 | 2.67% |
| 2025-12-16 | 8.08 | 8.10 | 7.90 | 7.91 | -2.47% | 1.30 | 2.47% |
| 2025-12-15 | 8.18 | 8.24 | 8.09 | 8.11 | -1.46% | 1.01 | 1.87% |
| 2025-12-12 | 8.17 | 8.30 | 8.16 | 8.23 | +0.61% | 0.87 | 1.60% |
| 2025-12-11 | 8.37 | 8.41 | 8.18 | 8.18 | -2.73% | 1.50 | 2.74% |
| 2025-12-10 | 8.43 | 8.44 | 8.32 | 8.41 | -0.59% | 1.28 | 2.31% |
| 2025-12-09 | 8.65 | 8.68 | 8.45 | 8.46 | -2.53% | 1.34 | 2.36% |
| 2025-12-08 | 8.61 | 8.70 | 8.56 | 8.68 | +0.70% | 1.25 | 2.18% |
| 2025-12-05 | 8.59 | 8.64 | 8.37 | 8.62 | +0.23% | 1.70 | 3.02% |
| 2025-12-04 | 8.66 | 8.74 | 8.50 | 8.60 | -1.15% | 1.84 | 3.24% |
| 2025-12-03 | 9.10 | 9.10 | 8.69 | 8.70 | -4.81% | 3.47 | 5.95% |
| 2025-12-02 | 9.09 | 9.35 | 9.00 | 9.14 | +0.11% | 2.54 | 4.19% |
| 2025-12-01 | 9.13 | 9.19 | 9.03 | 9.13 | -0.65% | 2.47 | 4.10% |
| 2025-11-28 | 9.20 | 9.31 | 9.12 | 9.19 | -1.08% | 2.51 | 4.13% |
| 2025-11-27 | 9.50 | 9.51 | 9.18 | 9.29 | -2.11% | 4.05 | 6.59% |
| 2025-11-26 | 9.31 | 9.65 | 9.27 | 9.49 | +1.50% | 5.80 | 9.28% |
| 2025-11-25 | 9.31 | 9.49 | 9.25 | 9.35 | -0.95% | 5.65 | 9.11% |
| 2025-11-24 | 9.01 | 9.60 | 8.93 | 9.44 | +4.08% | 7.41 | 12.15% |
| 2025-11-21 | 8.76 | 9.25 | 8.76 | 9.07 | +1.80% | 6.71 | 11.19% |