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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.20 | 17.47 | 17.20 | 17.43 | +0.93% | 2.89 | 2.61% |
| 2025-06-23 | 17.22 | 17.32 | 17.00 | 17.27 | -1.76% | 3.09 | 2.81% |
| 2025-06-20 | 17.00 | 17.80 | 16.70 | 17.58 | +3.41% | 5.19 | 4.67% |
| 2025-06-19 | 16.88 | 17.45 | 16.85 | 17.00 | 0.00% | 2.53 | 2.31% |
| 2025-06-18 | 16.82 | 17.17 | 16.61 | 17.00 | +0.41% | 1.88 | 1.74% |
| 2025-06-17 | 16.90 | 17.28 | 16.87 | 16.93 | +0.06% | 1.82 | 1.67% |
| 2025-06-16 | 16.72 | 17.02 | 16.71 | 16.92 | -0.76% | 1.95 | 1.80% |
| 2025-06-13 | 17.08 | 17.51 | 16.81 | 17.05 | -0.87% | 2.96 | 2.70% |
| 2025-06-12 | 17.29 | 17.41 | 17.05 | 17.20 | -0.52% | 1.74 | 1.58% |
| 2025-06-11 | 17.26 | 17.44 | 17.19 | 17.29 | 0.00% | 1.69 | 1.53% |
| 2025-06-10 | 17.88 | 17.91 | 17.01 | 17.29 | -2.92% | 3.36 | 3.02% |
| 2025-06-09 | 17.61 | 18.17 | 17.47 | 17.81 | -0.34% | 3.44 | 3.03% |
| 2025-06-06 | 17.66 | 17.97 | 17.47 | 17.87 | +1.19% | 3.48 | 3.07% |
| 2025-06-05 | 17.69 | 17.79 | 17.40 | 17.66 | +0.46% | 2.74 | 2.43% |
| 2025-06-04 | 17.64 | 17.88 | 17.39 | 17.58 | -1.35% | 3.13 | 2.79% |
| 2025-06-03 | 17.32 | 18.18 | 17.32 | 17.82 | -0.34% | 4.97 | 4.41% |
| 2025-05-30 | 17.27 | 18.70 | 17.27 | 17.88 | +3.23% | 7.19 | 6.20% |
| 2025-05-29 | 16.88 | 17.35 | 16.88 | 17.32 | +1.94% | 2.71 | 2.47% |
| 2025-05-28 | 17.25 | 17.54 | 16.88 | 16.99 | -1.91% | 2.90 | 2.65% |
| 2025-05-27 | 17.71 | 17.80 | 17.21 | 17.32 | -4.20% | 4.01 | 3.61% |