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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.18 | 14.40 | 13.54 | 13.64 | -5.93% | 3.71 | 4.16% |
| 2026-03-20 | 15.19 | 15.25 | 14.50 | 14.50 | -4.16% | 2.86 | 3.03% |
| 2026-03-19 | 15.34 | 15.45 | 15.06 | 15.13 | -2.95% | 2.12 | 2.17% |
| 2026-03-18 | 15.51 | 15.62 | 15.26 | 15.59 | +2.16% | 2.10 | 2.13% |
| 2026-03-17 | 15.66 | 15.75 | 15.24 | 15.26 | -2.74% | 2.16 | 2.18% |
| 2026-03-16 | 15.60 | 15.78 | 15.46 | 15.69 | +0.77% | 1.97 | 1.97% |
| 2026-03-13 | 15.86 | 15.92 | 15.53 | 15.57 | -2.26% | 2.21 | 2.20% |
| 2026-03-12 | 16.13 | 16.30 | 15.89 | 15.93 | -1.85% | 2.10 | 2.05% |
| 2026-03-11 | 16.34 | 16.48 | 16.20 | 16.23 | -0.61% | 2.26 | 2.16% |
| 2026-03-10 | 16.30 | 16.57 | 16.19 | 16.33 | +0.55% | 2.34 | 2.24% |
| 2026-03-09 | 15.98 | 16.28 | 15.81 | 16.24 | -0.31% | 2.65 | 2.58% |
| 2026-03-06 | 15.92 | 16.29 | 15.89 | 16.29 | +1.43% | 2.22 | 2.15% |
| 2026-03-05 | 16.05 | 16.26 | 15.97 | 16.06 | +1.77% | 2.62 | 2.54% |
| 2026-03-04 | 15.64 | 16.09 | 15.55 | 15.78 | -0.06% | 2.55 | 2.51% |
| 2026-03-03 | 16.65 | 16.75 | 15.77 | 15.79 | -4.94% | 4.17 | 4.03% |
| 2026-03-02 | 17.08 | 17.28 | 16.36 | 16.61 | -4.76% | 5.78 | 5.41% |
| 2026-02-27 | 17.28 | 17.59 | 17.18 | 17.44 | +0.87% | 2.71 | 2.44% |
| 2026-02-26 | 17.65 | 17.65 | 17.25 | 17.29 | -2.04% | 3.21 | 2.89% |
| 2026-02-25 | 17.28 | 17.79 | 17.21 | 17.65 | +2.20% | 3.50 | 3.11% |
| 2026-02-24 | 17.55 | 17.63 | 17.26 | 17.27 | -0.75% | 2.66 | 2.39% |