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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.60 | 23.39 | 22.44 | 23.08 | +0.96% | 5.02 | 3.43% |
| 2025-10-21 | 22.00 | 23.10 | 21.88 | 22.86 | +4.62% | 6.14 | 4.26% |
| 2025-10-20 | 22.19 | 22.45 | 21.55 | 21.85 | -1.53% | 4.75 | 3.39% |
| 2025-10-17 | 22.06 | 22.80 | 21.50 | 22.19 | +0.14% | 6.48 | 4.56% |
| 2025-10-16 | 24.02 | 24.18 | 21.62 | 22.16 | -8.54% | 9.76 | 6.81% |
| 2025-10-15 | 23.98 | 24.27 | 23.46 | 24.23 | +0.71% | 3.41 | 2.23% |
| 2025-10-14 | 24.18 | 24.66 | 23.38 | 24.06 | +0.25% | 6.27 | 4.06% |
| 2025-10-13 | 22.55 | 24.35 | 22.31 | 24.00 | +0.25% | 5.15 | 3.39% |
| 2025-10-10 | 25.20 | 25.40 | 23.91 | 23.94 | -7.21% | 7.83 | 5.02% |
| 2025-10-09 | 27.50 | 27.70 | 24.30 | 25.80 | -8.54% | 13.42 | 8.14% |
| 2025-09-30 | 27.60 | 28.78 | 27.47 | 28.21 | +2.73% | 8.63 | 4.80% |
| 2025-09-29 | 26.80 | 27.75 | 26.10 | 27.46 | +1.70% | 6.78 | 3.91% |
| 2025-09-26 | 27.55 | 28.10 | 27.00 | 27.00 | -2.28% | 7.15 | 4.07% |
| 2025-09-25 | 27.45 | 28.17 | 27.27 | 27.63 | +0.66% | 8.18 | 4.61% |
| 2025-09-24 | 26.92 | 27.85 | 26.57 | 27.45 | +0.62% | 7.40 | 4.23% |
| 2025-09-23 | 28.41 | 28.59 | 26.10 | 27.28 | -1.16% | 10.34 | 5.97% |
| 2025-09-22 | 27.69 | 28.24 | 27.17 | 27.60 | -1.64% | 8.42 | 4.77% |
| 2025-09-19 | 29.01 | 29.61 | 27.91 | 28.06 | +0.57% | 14.38 | 7.83% |
| 2025-09-18 | 31.23 | 31.44 | 26.80 | 27.90 | -11.32% | 25.75 | 13.87% |
| 2025-09-17 | 31.85 | 32.28 | 31.34 | 31.46 | -1.22% | 13.13 | 6.48% |