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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.23 | 24.10 | 22.97 | 23.10 | -0.90% | 11.61 | 7.73% |
| 2025-08-18 | 23.00 | 24.38 | 23.00 | 23.31 | +0.43% | 15.07 | 9.97% |
| 2025-08-15 | 22.80 | 23.60 | 22.41 | 23.21 | +3.57% | 14.23 | 9.61% |
| 2025-08-14 | 24.00 | 24.00 | 22.30 | 22.41 | -2.23% | 22.11 | 14.99% |
| 2025-08-13 | 19.12 | 22.92 | 19.02 | 22.92 | +20.00% | 17.35 | 12.68% |
| 2025-08-12 | 19.15 | 19.31 | 19.02 | 19.10 | -0.42% | 3.07 | 2.51% |
| 2025-08-11 | 18.28 | 19.51 | 18.27 | 19.18 | +3.90% | 5.55 | 4.56% |
| 2025-08-08 | 19.10 | 19.19 | 18.39 | 18.46 | -3.70% | 4.62 | 3.88% |
| 2025-08-07 | 18.99 | 19.51 | 18.98 | 19.17 | +0.10% | 4.27 | 3.47% |
| 2025-08-06 | 19.30 | 19.40 | 18.98 | 19.15 | -1.79% | 5.23 | 4.27% |
| 2025-08-05 | 19.00 | 19.90 | 18.92 | 19.50 | +1.40% | 6.34 | 5.08% |
| 2025-08-04 | 19.04 | 19.40 | 18.81 | 19.23 | +1.10% | 6.17 | 5.05% |
| 2025-08-01 | 18.70 | 19.07 | 18.34 | 19.02 | +2.31% | 5.27 | 4.41% |
| 2025-07-31 | 19.13 | 19.30 | 18.55 | 18.59 | -0.85% | 6.22 | 5.17% |
| 2025-07-30 | 18.00 | 19.44 | 17.74 | 18.75 | +4.57% | 10.04 | 8.37% |
| 2025-07-29 | 18.01 | 18.07 | 17.72 | 17.93 | -0.72% | 2.88 | 2.52% |
| 2025-07-28 | 18.39 | 18.47 | 18.00 | 18.06 | -1.74% | 3.93 | 3.39% |
| 2025-07-25 | 17.63 | 18.54 | 17.63 | 18.38 | +4.08% | 7.55 | 6.49% |
| 2025-07-24 | 17.29 | 17.68 | 17.19 | 17.66 | +1.90% | 2.68 | 2.40% |
| 2025-07-23 | 17.63 | 17.70 | 17.30 | 17.33 | -2.53% | 3.07 | 2.75% |