荣科科技 sz.300290
14.49
+1.19%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.30 | 14.57 | 14.14 | 14.49 | +1.19% | 1.89 | 2.05% |
| 2026-05-21 | 15.06 | 15.23 | 14.29 | 14.32 | -5.35% | 3.58 | 3.78% |
| 2026-05-20 | 15.76 | 15.83 | 15.06 | 15.13 | -3.94% | 3.34 | 3.42% |
| 2026-05-19 | 15.33 | 15.84 | 15.28 | 15.75 | +1.22% | 3.03 | 3.02% |
| 2026-05-18 | 15.26 | 16.00 | 15.11 | 15.56 | 0.00% | 3.15 | 3.15% |
| 2026-05-15 | 15.33 | 15.97 | 15.33 | 15.56 | +1.57% | 3.49 | 3.48% |
| 2026-05-14 | 16.03 | 16.16 | 15.30 | 15.32 | -4.43% | 3.38 | 3.38% |
| 2026-05-13 | 15.77 | 16.13 | 15.66 | 16.03 | +0.82% | 3.16 | 3.09% |
| 2026-05-12 | 16.23 | 16.23 | 15.82 | 15.90 | -2.99% | 3.80 | 3.72% |
| 2026-05-11 | 16.94 | 16.99 | 16.22 | 16.39 | -1.27% | 5.77 | 5.48% |
| 2026-05-08 | 16.14 | 16.68 | 16.02 | 16.60 | +1.90% | 5.99 | 5.69% |
| 2026-05-07 | 16.03 | 16.40 | 15.95 | 16.29 | +1.62% | 5.47 | 5.29% |
| 2026-05-06 | 15.63 | 16.19 | 15.63 | 16.03 | +1.33% | 4.82 | 4.70% |
| 2026-04-30 | 15.73 | 16.06 | 15.68 | 15.82 | +0.13% | 3.57 | 3.53% |
| 2026-04-29 | 15.81 | 16.10 | 15.53 | 15.80 | -1.25% | 4.67 | 4.60% |
| 2026-04-28 | 15.58 | 16.46 | 15.34 | 16.00 | +1.14% | 7.69 | 7.58% |
| 2026-04-27 | 15.59 | 16.18 | 15.51 | 15.82 | +4.98% | 7.88 | 7.80% |
| 2026-04-24 | 14.67 | 15.25 | 14.38 | 15.07 | +1.62% | 4.42 | 4.65% |
| 2026-04-23 | 15.12 | 15.23 | 14.70 | 14.83 | -3.07% | 3.43 | 3.60% |
| 2026-04-22 | 15.17 | 15.46 | 15.01 | 15.30 | +0.46% | 4.43 | 4.54% |