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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.71 | 18.44 | 17.38 | 18.08 | +3.31% | 5.53 | 4.79% |
| 2025-05-23 | 17.66 | 18.05 | 17.34 | 17.50 | -1.13% | 3.73 | 3.30% |
| 2025-05-22 | 17.92 | 18.23 | 17.69 | 17.70 | -2.26% | 3.77 | 3.30% |
| 2025-05-21 | 18.72 | 18.99 | 18.10 | 18.11 | -3.98% | 4.58 | 3.92% |
| 2025-05-20 | 19.21 | 19.23 | 18.51 | 18.86 | -0.16% | 8.21 | 6.81% |
| 2025-05-19 | 18.53 | 19.68 | 17.85 | 18.89 | +9.32% | 13.08 | 10.90% |
| 2025-05-16 | 16.67 | 17.63 | 16.60 | 17.28 | +2.67% | 4.37 | 3.97% |
| 2025-05-15 | 17.28 | 17.37 | 16.72 | 16.83 | -3.05% | 2.81 | 2.60% |
| 2025-05-14 | 17.12 | 17.47 | 16.99 | 17.36 | +1.40% | 2.97 | 2.69% |
| 2025-05-13 | 17.66 | 17.66 | 17.10 | 17.12 | -1.33% | 2.56 | 2.31% |
| 2025-05-12 | 17.12 | 17.80 | 17.09 | 17.35 | +1.94% | 3.78 | 3.38% |
| 2025-05-09 | 17.50 | 17.53 | 16.90 | 17.02 | -2.18% | 3.00 | 2.75% |
| 2025-05-08 | 17.13 | 17.43 | 17.03 | 17.40 | +0.81% | 2.53 | 2.28% |
| 2025-05-07 | 17.60 | 17.74 | 16.96 | 17.26 | -0.98% | 4.17 | 3.77% |
| 2025-05-06 | 16.61 | 17.58 | 16.58 | 17.43 | +6.93% | 6.32 | 5.74% |