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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.47 | 18.09 | 17.47 | 17.78 | +1.20% | 5.30 | 4.65% |
| 2025-07-21 | 17.56 | 17.66 | 17.41 | 17.57 | -0.90% | 2.63 | 2.35% |
| 2025-07-18 | 17.43 | 17.80 | 17.43 | 17.73 | +1.49% | 4.19 | 3.72% |
| 2025-07-17 | 17.22 | 17.77 | 17.16 | 17.47 | +2.46% | 4.77 | 4.26% |
| 2025-07-16 | 16.88 | 17.35 | 16.88 | 17.05 | +0.41% | 2.64 | 2.41% |
| 2025-07-15 | 17.12 | 17.18 | 16.75 | 16.98 | -0.53% | 2.59 | 2.40% |
| 2025-07-14 | 17.28 | 17.32 | 17.02 | 17.07 | -1.44% | 2.17 | 1.99% |
| 2025-07-11 | 17.01 | 17.39 | 16.91 | 17.32 | +1.46% | 3.14 | 2.85% |
| 2025-07-10 | 17.05 | 17.23 | 16.97 | 17.07 | -0.12% | 1.57 | 1.44% |
| 2025-07-09 | 17.35 | 17.43 | 17.07 | 17.09 | -1.67% | 2.01 | 1.82% |
| 2025-07-08 | 16.80 | 17.45 | 16.80 | 17.38 | +3.08% | 3.22 | 2.93% |
| 2025-07-07 | 17.05 | 17.20 | 16.77 | 16.86 | -2.03% | 2.16 | 2.00% |
| 2025-07-04 | 17.40 | 17.51 | 17.20 | 17.21 | -1.54% | 1.99 | 1.80% |
| 2025-07-03 | 17.08 | 17.48 | 17.07 | 17.48 | +1.98% | 2.59 | 2.34% |
| 2025-07-02 | 17.28 | 17.54 | 17.03 | 17.14 | -1.04% | 2.37 | 2.16% |
| 2025-07-01 | 17.36 | 17.62 | 17.23 | 17.32 | -0.92% | 2.51 | 2.26% |
| 2025-06-30 | 17.51 | 17.60 | 17.34 | 17.48 | -0.29% | 2.55 | 2.29% |
| 2025-06-27 | 17.53 | 17.88 | 17.46 | 17.53 | -0.28% | 2.55 | 2.27% |
| 2025-06-26 | 17.65 | 18.08 | 17.42 | 17.58 | -0.79% | 3.90 | 3.44% |
| 2025-06-25 | 17.42 | 17.72 | 17.31 | 17.72 | +1.66% | 3.72 | 3.32% |