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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.26 | 32.29 | 30.80 | 31.85 | +1.66% | 17.33 | 8.59% |
| 2025-09-15 | 27.00 | 31.99 | 26.50 | 31.33 | +16.73% | 21.22 | 11.29% |
| 2025-09-12 | 26.80 | 27.54 | 26.69 | 26.84 | +0.83% | 9.66 | 5.59% |
| 2025-09-11 | 25.45 | 27.07 | 24.88 | 26.62 | +3.06% | 11.56 | 6.94% |
| 2025-09-10 | 26.20 | 26.35 | 25.35 | 25.83 | -1.49% | 9.43 | 5.70% |
| 2025-09-09 | 24.91 | 28.56 | 24.47 | 26.22 | +10.17% | 18.04 | 10.59% |
| 2025-09-08 | 24.33 | 24.70 | 23.49 | 23.80 | -4.15% | 6.99 | 4.57% |
| 2025-09-05 | 23.92 | 25.08 | 23.41 | 24.83 | +3.80% | 7.60 | 4.87% |
| 2025-09-04 | 23.88 | 24.42 | 22.70 | 23.92 | +1.18% | 7.34 | 4.83% |
| 2025-09-03 | 24.34 | 24.80 | 23.48 | 23.64 | -1.83% | 5.75 | 3.73% |
| 2025-09-02 | 24.50 | 24.96 | 23.93 | 24.08 | -1.99% | 7.31 | 4.67% |
| 2025-09-01 | 25.55 | 25.78 | 24.49 | 24.57 | -5.10% | 10.56 | 6.63% |
| 2025-08-29 | 25.68 | 26.35 | 25.30 | 25.89 | +0.43% | 11.46 | 6.96% |
| 2025-08-28 | 23.93 | 26.30 | 23.45 | 25.78 | +7.73% | 16.29 | 10.30% |
| 2025-08-27 | 24.88 | 25.85 | 23.91 | 23.93 | -3.78% | 12.37 | 7.76% |
| 2025-08-26 | 25.42 | 25.95 | 24.80 | 24.87 | -3.23% | 11.07 | 6.88% |
| 2025-08-25 | 25.56 | 26.96 | 24.69 | 25.70 | +2.51% | 14.73 | 8.96% |
| 2025-08-22 | 24.30 | 26.00 | 24.30 | 25.07 | +1.25% | 16.17 | 9.98% |
| 2025-08-21 | 23.46 | 25.80 | 23.33 | 24.76 | +4.03% | 14.93 | 9.53% |
| 2025-08-20 | 23.12 | 23.88 | 22.82 | 23.80 | +3.03% | 9.83 | 6.58% |