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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.50 | 15.81 | 15.14 | 15.23 | -1.93% | 3.91 | 3.98% |
| 2026-04-20 | 15.75 | 15.85 | 15.49 | 15.53 | -1.65% | 4.57 | 4.58% |
| 2026-04-17 | 16.23 | 16.38 | 15.69 | 15.79 | -3.66% | 8.28 | 8.15% |
| 2026-04-16 | 14.25 | 17.10 | 14.24 | 16.39 | +15.02% | 15.30 | 14.82% |
| 2026-04-15 | 14.50 | 14.58 | 14.19 | 14.25 | -1.59% | 1.76 | 1.92% |
| 2026-04-14 | 14.45 | 14.63 | 14.29 | 14.48 | +0.21% | 2.19 | 2.37% |
| 2026-04-13 | 14.41 | 14.59 | 14.30 | 14.45 | 0.00% | 2.77 | 3.00% |
| 2026-04-10 | 14.32 | 14.58 | 14.27 | 14.45 | +1.83% | 2.27 | 2.46% |
| 2026-04-09 | 14.41 | 14.50 | 14.14 | 14.19 | -3.07% | 2.29 | 2.51% |
| 2026-04-08 | 13.93 | 14.67 | 13.90 | 14.64 | +7.41% | 3.72 | 4.03% |
| 2026-04-07 | 13.54 | 13.75 | 13.51 | 13.63 | +0.66% | 1.09 | 1.24% |
| 2026-04-03 | 13.95 | 14.08 | 13.50 | 13.54 | -2.94% | 1.47 | 1.68% |
| 2026-04-02 | 14.34 | 14.34 | 13.86 | 13.95 | -2.72% | 1.61 | 1.79% |
| 2026-04-01 | 14.42 | 14.50 | 14.16 | 14.34 | +1.49% | 1.73 | 1.89% |
| 2026-03-31 | 14.30 | 14.60 | 14.13 | 14.13 | -1.60% | 2.02 | 2.20% |
| 2026-03-30 | 14.00 | 14.36 | 13.90 | 14.36 | +1.06% | 1.89 | 2.08% |
| 2026-03-27 | 13.91 | 14.32 | 13.85 | 14.21 | +1.21% | 1.88 | 2.08% |
| 2026-03-26 | 14.50 | 14.64 | 13.98 | 14.04 | -3.44% | 2.26 | 2.48% |
| 2026-03-25 | 14.33 | 14.75 | 14.20 | 14.54 | +2.54% | 2.63 | 2.84% |
| 2026-03-24 | 13.92 | 14.18 | 13.60 | 14.18 | +3.96% | 2.71 | 3.04% |