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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.09 | 11.38 | 10.51 | 10.55 | -5.47% | 16.68 | 23.31% |
| 2025-09-16 | 11.57 | 12.00 | 11.10 | 11.16 | -0.09% | 23.86 | 31.35% |
| 2025-09-15 | 10.53 | 11.17 | 10.40 | 11.17 | +10.05% | 16.74 | 23.67% |
| 2025-09-12 | 10.82 | 11.03 | 10.12 | 10.15 | +1.20% | 22.64 | 32.25% |
| 2025-09-11 | 9.96 | 10.03 | 9.76 | 10.03 | +9.98% | 4.99 | 7.55% |
| 2025-09-10 | 9.31 | 9.45 | 9.11 | 9.12 | +1.22% | 7.11 | 11.60% |
| 2025-09-09 | 8.88 | 9.34 | 8.77 | 9.01 | +1.24% | 6.67 | 11.12% |
| 2025-09-08 | 8.85 | 8.93 | 8.69 | 8.90 | -0.67% | 5.01 | 8.58% |
| 2025-09-05 | 8.85 | 8.96 | 8.45 | 8.96 | +2.52% | 6.87 | 11.86% |
| 2025-09-04 | 9.41 | 9.60 | 8.74 | 8.74 | -9.99% | 10.41 | 17.26% |
| 2025-09-03 | 9.40 | 9.97 | 9.14 | 9.71 | +2.10% | 13.18 | 20.69% |
| 2025-09-02 | 10.01 | 10.48 | 9.46 | 9.51 | -0.21% | 20.97 | 31.59% |
| 2025-09-01 | 8.81 | 9.53 | 8.81 | 9.53 | +10.05% | 4.80 | 7.72% |
| 2025-08-29 | 8.93 | 8.95 | 8.65 | 8.66 | -3.02% | 3.81 | 6.59% |
| 2025-08-28 | 8.68 | 8.96 | 8.51 | 8.93 | +3.48% | 5.80 | 9.96% |
| 2025-08-27 | 8.86 | 9.05 | 8.63 | 8.63 | -2.04% | 5.50 | 9.39% |
| 2025-08-26 | 8.49 | 9.29 | 8.42 | 8.81 | +3.65% | 6.16 | 10.52% |
| 2025-08-25 | 8.60 | 8.81 | 8.44 | 8.50 | -0.35% | 4.27 | 7.51% |
| 2025-08-22 | 8.44 | 8.54 | 8.39 | 8.53 | +1.67% | 3.51 | 6.25% |
| 2025-08-21 | 8.37 | 8.51 | 8.31 | 8.39 | +0.36% | 2.22 | 4.00% |