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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.55 | 17.82 | 17.39 | 17.40 | -0.46% | 2.52 | 2.24% |
| 2026-02-12 | 17.60 | 17.77 | 17.45 | 17.48 | -1.08% | 2.80 | 2.50% |
| 2026-02-11 | 18.09 | 18.09 | 17.66 | 17.67 | -2.27% | 3.46 | 3.04% |
| 2026-02-10 | 17.89 | 18.46 | 17.80 | 18.08 | +1.06% | 5.09 | 4.38% |
| 2026-02-09 | 17.69 | 17.98 | 17.63 | 17.89 | +2.05% | 3.53 | 3.08% |
| 2026-02-06 | 17.46 | 17.69 | 17.30 | 17.53 | -0.17% | 2.63 | 2.35% |
| 2026-02-05 | 17.48 | 17.83 | 17.37 | 17.56 | +0.23% | 3.47 | 3.07% |
| 2026-02-04 | 17.45 | 17.66 | 17.33 | 17.52 | -0.34% | 2.70 | 2.42% |
| 2026-02-03 | 17.18 | 17.59 | 17.14 | 17.58 | +3.47% | 3.97 | 3.57% |
| 2026-02-02 | 17.25 | 17.52 | 16.98 | 16.99 | -2.36% | 3.05 | 2.77% |
| 2026-01-30 | 17.70 | 17.85 | 17.30 | 17.40 | -2.25% | 3.96 | 3.54% |
| 2026-01-29 | 18.17 | 18.23 | 17.65 | 17.80 | -2.73% | 4.74 | 4.13% |
| 2026-01-28 | 18.03 | 18.60 | 17.80 | 18.30 | +1.67% | 5.40 | 4.64% |
| 2026-01-27 | 18.21 | 18.35 | 17.55 | 18.00 | -1.64% | 4.58 | 4.01% |
| 2026-01-26 | 18.91 | 18.93 | 18.12 | 18.30 | -3.02% | 5.64 | 4.78% |
| 2026-01-23 | 18.68 | 18.96 | 18.52 | 18.87 | +1.02% | 5.52 | 4.60% |
| 2026-01-22 | 18.18 | 18.76 | 18.18 | 18.68 | +3.15% | 6.08 | 5.12% |
| 2026-01-21 | 18.25 | 18.39 | 18.03 | 18.11 | -1.42% | 4.82 | 4.14% |
| 2026-01-20 | 18.83 | 19.08 | 18.25 | 18.37 | -2.70% | 6.31 | 5.30% |
| 2026-01-19 | 18.70 | 18.95 | 18.51 | 18.88 | +0.27% | 4.91 | 4.08% |