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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.61 | 29.13 | 28.50 | 29.00 | +1.40% | 5.30 | 2.87% |
| 2025-12-16 | 29.50 | 29.99 | 28.25 | 28.60 | -3.15% | 6.79 | 3.66% |
| 2025-12-15 | 29.70 | 30.11 | 29.10 | 29.53 | -1.86% | 6.21 | 3.27% |
| 2025-12-12 | 29.30 | 31.25 | 29.27 | 30.09 | +2.17% | 11.37 | 5.91% |
| 2025-12-11 | 30.24 | 30.60 | 29.43 | 29.45 | -2.58% | 8.63 | 4.52% |
| 2025-12-10 | 31.61 | 31.95 | 29.71 | 30.23 | -5.56% | 16.08 | 8.22% |
| 2025-12-09 | 32.13 | 33.33 | 31.54 | 32.01 | +1.62% | 22.17 | 10.75% |
| 2025-12-08 | 27.00 | 31.50 | 27.00 | 31.50 | +20.00% | 16.96 | 8.80% |
| 2025-12-05 | 25.23 | 26.35 | 25.23 | 26.25 | +3.88% | 6.07 | 3.65% |
| 2025-12-04 | 25.55 | 26.35 | 25.19 | 25.27 | +1.32% | 6.35 | 3.85% |
| 2025-12-03 | 25.30 | 25.48 | 24.80 | 24.94 | -0.99% | 3.44 | 2.15% |
| 2025-12-02 | 25.81 | 25.89 | 24.91 | 25.19 | -3.60% | 4.29 | 2.66% |
| 2025-12-01 | 26.41 | 26.86 | 25.76 | 26.13 | -2.50% | 4.99 | 2.97% |
| 2025-11-28 | 27.20 | 27.20 | 26.21 | 26.80 | +1.02% | 3.98 | 2.34% |
| 2025-11-27 | 26.68 | 27.30 | 26.52 | 26.53 | -0.90% | 4.43 | 2.58% |
| 2025-11-26 | 26.84 | 27.27 | 26.53 | 26.77 | -1.47% | 6.16 | 3.58% |
| 2025-11-25 | 25.26 | 27.94 | 25.26 | 27.17 | +7.05% | 10.35 | 6.04% |
| 2025-11-24 | 24.96 | 25.50 | 24.65 | 25.38 | +2.84% | 4.87 | 3.03% |
| 2025-11-21 | 25.99 | 26.25 | 24.68 | 24.68 | -6.44% | 5.82 | 3.60% |
| 2025-11-20 | 26.40 | 26.65 | 25.95 | 26.38 | -0.04% | 4.69 | 2.79% |