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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.70 | 9.08 | 8.65 | 8.91 | +3.24% | 3.93 | 6.69% |
| 2025-11-19 | 8.83 | 8.84 | 8.59 | 8.63 | -2.04% | 1.48 | 2.57% |
| 2025-11-18 | 8.76 | 8.85 | 8.71 | 8.81 | +0.34% | 1.51 | 2.60% |
| 2025-11-17 | 8.58 | 8.79 | 8.57 | 8.78 | +2.09% | 1.60 | 2.78% |
| 2025-11-14 | 8.55 | 8.69 | 8.53 | 8.60 | -0.35% | 1.05 | 1.84% |
| 2025-11-13 | 8.53 | 8.65 | 8.46 | 8.63 | +0.82% | 1.25 | 2.20% |
| 2025-11-12 | 8.68 | 8.69 | 8.47 | 8.56 | -1.50% | 1.68 | 2.96% |
| 2025-11-11 | 8.81 | 8.82 | 8.67 | 8.69 | -1.47% | 1.72 | 2.97% |
| 2025-11-10 | 8.81 | 8.87 | 8.76 | 8.82 | +0.11% | 1.31 | 2.25% |
| 2025-11-07 | 8.88 | 8.89 | 8.80 | 8.81 | -1.34% | 1.50 | 2.57% |
| 2025-11-06 | 8.99 | 9.03 | 8.83 | 8.93 | -1.11% | 1.75 | 2.97% |
| 2025-11-05 | 8.94 | 9.05 | 8.90 | 9.03 | -0.33% | 1.29 | 2.17% |
| 2025-11-04 | 9.14 | 9.14 | 8.97 | 9.06 | -0.88% | 1.80 | 3.02% |
| 2025-11-03 | 9.00 | 9.15 | 8.92 | 9.14 | +2.47% | 2.83 | 4.70% |
| 2025-10-31 | 8.79 | 9.06 | 8.76 | 8.92 | +1.94% | 2.14 | 3.64% |
| 2025-10-30 | 8.88 | 8.89 | 8.67 | 8.75 | -2.45% | 2.25 | 3.88% |
| 2025-10-29 | 9.00 | 9.00 | 8.85 | 8.97 | -0.33% | 1.80 | 3.05% |
| 2025-10-28 | 9.06 | 9.09 | 8.93 | 9.00 | +0.11% | 1.66 | 2.78% |
| 2025-10-27 | 9.10 | 9.12 | 8.94 | 8.99 | -0.66% | 1.92 | 3.22% |
| 2025-10-24 | 9.02 | 9.10 | 9.01 | 9.05 | +0.33% | 1.67 | 2.79% |