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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.99 | 9.03 | 8.82 | 9.02 | +0.56% | 1.54 | 2.61% |
| 2025-10-22 | 8.89 | 9.01 | 8.85 | 8.97 | +0.34% | 1.50 | 2.53% |
| 2025-10-21 | 8.83 | 8.94 | 8.78 | 8.94 | +1.25% | 1.45 | 2.47% |
| 2025-10-20 | 8.77 | 8.86 | 8.75 | 8.83 | +1.85% | 1.33 | 2.28% |
| 2025-10-17 | 8.89 | 8.94 | 8.67 | 8.67 | -2.69% | 1.85 | 3.18% |
| 2025-10-16 | 9.03 | 9.03 | 8.89 | 8.91 | -1.55% | 1.69 | 2.86% |
| 2025-10-15 | 8.83 | 9.10 | 8.76 | 9.05 | +2.61% | 2.18 | 3.67% |
| 2025-10-14 | 9.06 | 9.14 | 8.78 | 8.82 | -2.33% | 2.43 | 4.10% |
| 2025-10-13 | 8.61 | 9.05 | 8.55 | 9.03 | -0.88% | 2.51 | 4.29% |
| 2025-10-10 | 9.24 | 9.25 | 9.10 | 9.11 | -2.04% | 2.71 | 4.47% |
| 2025-10-09 | 9.36 | 9.41 | 9.28 | 9.30 | -0.64% | 2.93 | 4.74% |
| 2025-09-30 | 9.39 | 9.49 | 9.31 | 9.36 | +0.21% | 2.31 | 3.72% |
| 2025-09-29 | 9.30 | 9.39 | 9.11 | 9.34 | -0.32% | 3.11 | 5.07% |
| 2025-09-26 | 9.71 | 9.73 | 9.37 | 9.37 | -5.45% | 4.61 | 7.33% |
| 2025-09-25 | 9.73 | 10.15 | 9.68 | 9.91 | +2.16% | 6.44 | 9.78% |
| 2025-09-24 | 9.58 | 9.74 | 9.48 | 9.70 | +0.31% | 4.35 | 6.85% |
| 2025-09-23 | 10.05 | 10.05 | 9.50 | 9.67 | -3.59% | 5.88 | 9.22% |
| 2025-09-22 | 9.80 | 10.10 | 9.72 | 10.03 | +2.24% | 6.38 | 9.74% |
| 2025-09-19 | 10.03 | 10.23 | 9.77 | 9.81 | -2.10% | 6.42 | 9.80% |
| 2025-09-18 | 10.50 | 10.63 | 9.92 | 10.02 | -5.02% | 12.74 | 18.77% |