荣旗科技 sz.301360
92.10
+4.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 88.92 | 93.20 | 88.17 | 92.10 | +4.50% | 1.19 | 5.03% |
| 2026-05-21 | 92.92 | 95.00 | 87.55 | 88.13 | -5.16% | 1.38 | 5.84% |
| 2026-05-20 | 92.06 | 94.10 | 91.30 | 92.92 | -0.28% | 1.17 | 4.89% |
| 2026-05-19 | 89.59 | 94.26 | 87.50 | 93.18 | +4.01% | 1.52 | 6.43% |
| 2026-05-18 | 90.01 | 90.80 | 88.81 | 89.59 | -0.47% | 0.98 | 4.23% |
| 2026-05-15 | 91.82 | 92.34 | 89.18 | 90.01 | -1.40% | 1.22 | 5.20% |
| 2026-05-14 | 92.35 | 92.79 | 90.53 | 91.29 | -0.56% | 1.52 | 6.41% |
| 2026-05-13 | 86.56 | 92.98 | 85.66 | 91.80 | +5.68% | 2.11 | 9.04% |
| 2026-05-12 | 85.81 | 87.66 | 84.00 | 86.87 | +1.21% | 1.59 | 7.17% |
| 2026-05-11 | 86.34 | 86.59 | 84.40 | 85.83 | -0.57% | 1.32 | 5.95% |
| 2026-05-08 | 85.09 | 88.00 | 84.88 | 86.32 | +0.37% | 1.51 | 6.79% |
| 2026-05-07 | 86.70 | 87.70 | 85.30 | 86.00 | -0.83% | 1.56 | 6.99% |
| 2026-05-06 | 85.63 | 88.35 | 85.63 | 86.72 | +1.59% | 1.29 | 5.69% |
| 2026-04-30 | 84.71 | 85.70 | 83.90 | 85.36 | +0.71% | 1.12 | 5.07% |
| 2026-04-29 | 83.50 | 87.98 | 82.89 | 84.76 | +1.28% | 1.41 | 6.37% |
| 2026-04-28 | 82.06 | 85.19 | 82.05 | 83.69 | +1.32% | 1.50 | 6.94% |
| 2026-04-27 | 80.85 | 83.00 | 79.56 | 82.60 | +3.11% | 1.36 | 6.43% |
| 2026-04-24 | 79.95 | 80.98 | 78.62 | 80.11 | +0.54% | 1.17 | 5.65% |
| 2026-04-23 | 82.11 | 82.20 | 78.80 | 79.68 | -1.75% | 1.55 | 7.50% |
| 2026-04-22 | 81.50 | 83.00 | 80.66 | 81.10 | -1.41% | 1.27 | 6.13% |