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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.26 | 19.47 | 18.77 | 18.83 | -2.74% | 7.83 | 6.45% |
| 2026-01-15 | 20.00 | 20.15 | 19.08 | 19.36 | -4.11% | 10.32 | 8.26% |
| 2026-01-14 | 19.78 | 20.65 | 19.66 | 20.19 | +0.85% | 12.45 | 9.65% |
| 2026-01-13 | 21.00 | 21.15 | 19.90 | 20.02 | -4.76% | 13.41 | 10.30% |
| 2026-01-12 | 20.20 | 21.20 | 20.04 | 21.02 | +4.01% | 15.99 | 12.12% |
| 2026-01-09 | 20.02 | 20.95 | 20.00 | 20.21 | -7.67% | 17.75 | 13.68% |
| 2026-01-08 | 21.03 | 22.77 | 20.55 | 21.89 | -4.83% | 15.34 | 11.13% |
| 2026-01-07 | 23.00 | 24.99 | 23.00 | 23.00 | -20.00% | 21.90 | 14.67% |
| 2026-01-06 | 27.54 | 29.50 | 27.54 | 28.75 | +4.77% | 11.39 | 6.17% |
| 2026-01-05 | 27.53 | 27.75 | 27.27 | 27.44 | -0.33% | 5.72 | 3.26% |
| 2025-12-31 | 27.50 | 27.99 | 25.90 | 27.53 | +0.77% | 7.16 | 4.10% |
| 2025-12-30 | 27.46 | 27.98 | 27.27 | 27.32 | -1.12% | 6.13 | 3.48% |
| 2025-12-29 | 28.05 | 28.20 | 27.20 | 27.63 | -4.00% | 9.62 | 5.45% |
| 2025-12-26 | 32.11 | 32.80 | 27.72 | 28.78 | -9.47% | 22.27 | 11.67% |
| 2025-12-25 | 31.60 | 32.00 | 30.80 | 31.79 | +0.22% | 9.63 | 4.80% |
| 2025-12-24 | 29.89 | 32.32 | 29.89 | 31.72 | +9.91% | 15.53 | 7.75% |
| 2025-12-23 | 30.04 | 30.32 | 28.80 | 28.86 | -4.85% | 7.89 | 4.21% |
| 2025-12-22 | 29.70 | 30.41 | 28.61 | 30.33 | +0.40% | 9.72 | 5.13% |
| 2025-12-19 | 29.34 | 30.90 | 26.66 | 30.21 | +3.25% | 12.93 | 6.87% |
| 2025-12-18 | 28.71 | 30.08 | 28.56 | 29.26 | +0.90% | 7.84 | 4.15% |