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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.55 | 27.55 | 25.86 | 26.39 | -3.79% | 7.50 | 4.42% |
| 2025-11-18 | 27.79 | 27.99 | 27.24 | 27.43 | -1.40% | 5.09 | 2.90% |
| 2025-11-17 | 27.50 | 28.12 | 27.50 | 27.82 | -0.93% | 5.62 | 3.16% |
| 2025-11-14 | 27.32 | 28.88 | 27.14 | 28.08 | +1.59% | 8.38 | 4.66% |
| 2025-11-13 | 28.50 | 28.51 | 27.40 | 27.64 | -2.95% | 7.25 | 4.10% |
| 2025-11-12 | 28.44 | 29.17 | 27.79 | 28.48 | -0.42% | 7.40 | 4.08% |
| 2025-11-11 | 28.67 | 29.66 | 28.52 | 28.60 | 0.00% | 7.45 | 4.03% |
| 2025-11-10 | 28.98 | 29.00 | 27.87 | 28.60 | -0.45% | 9.07 | 5.00% |
| 2025-11-07 | 29.60 | 29.64 | 28.50 | 28.73 | -1.84% | 7.77 | 4.22% |
| 2025-11-06 | 28.52 | 30.50 | 27.16 | 29.27 | +0.38% | 18.03 | 9.76% |
| 2025-11-05 | 27.46 | 30.42 | 27.46 | 29.16 | +3.74% | 15.26 | 8.19% |
| 2025-11-04 | 28.30 | 29.39 | 27.95 | 28.11 | -5.32% | 13.60 | 7.44% |
| 2025-11-03 | 27.36 | 31.00 | 27.36 | 29.69 | +12.04% | 20.72 | 11.10% |
| 2025-10-31 | 24.44 | 27.27 | 24.06 | 26.50 | +8.56% | 15.63 | 9.50% |
| 2025-10-30 | 22.73 | 25.66 | 22.40 | 24.41 | +7.39% | 12.64 | 8.19% |
| 2025-10-29 | 23.00 | 23.50 | 22.51 | 22.73 | -1.13% | 4.09 | 2.80% |
| 2025-10-28 | 22.34 | 23.76 | 22.25 | 22.99 | +2.13% | 6.88 | 4.64% |
| 2025-10-27 | 22.75 | 23.17 | 22.50 | 22.51 | -1.79% | 4.68 | 3.21% |
| 2025-10-24 | 22.91 | 23.05 | 22.66 | 22.92 | +0.17% | 3.43 | 2.34% |
| 2025-10-23 | 23.03 | 23.19 | 22.46 | 22.88 | -0.87% | 3.86 | 2.65% |