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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.96 | 54.00 | 52.96 | 53.76 | +0.35% | 0.58 | 3.91% |
| 2025-08-18 | 52.88 | 53.78 | 52.77 | 53.57 | +1.30% | 0.61 | 4.09% |
| 2025-08-15 | 52.90 | 53.43 | 52.36 | 52.88 | +1.11% | 0.56 | 3.80% |
| 2025-08-14 | 53.60 | 54.00 | 52.19 | 52.30 | -2.43% | 0.75 | 5.10% |
| 2025-08-13 | 54.02 | 54.39 | 53.35 | 53.60 | -0.65% | 0.58 | 3.89% |
| 2025-08-12 | 54.30 | 54.61 | 53.40 | 53.95 | -0.64% | 0.53 | 3.51% |
| 2025-08-11 | 53.52 | 54.72 | 53.31 | 54.30 | +1.48% | 0.55 | 3.62% |
| 2025-08-08 | 53.54 | 53.99 | 53.00 | 53.51 | -0.06% | 0.72 | 4.87% |
| 2025-08-07 | 53.50 | 55.61 | 53.16 | 53.54 | +0.22% | 0.99 | 6.60% |
| 2025-08-06 | 52.39 | 53.48 | 52.10 | 53.42 | +1.97% | 0.56 | 3.80% |
| 2025-08-05 | 52.19 | 52.74 | 52.10 | 52.39 | +0.21% | 0.36 | 2.47% |
| 2025-08-04 | 50.99 | 52.60 | 50.66 | 52.28 | +2.01% | 0.51 | 3.55% |
| 2025-08-01 | 50.75 | 51.49 | 50.72 | 51.25 | +1.04% | 0.38 | 2.70% |
| 2025-07-31 | 51.40 | 51.71 | 50.53 | 50.72 | -1.11% | 0.54 | 3.78% |
| 2025-07-30 | 51.50 | 52.13 | 50.90 | 51.29 | -0.27% | 0.55 | 3.84% |
| 2025-07-29 | 50.90 | 53.02 | 50.90 | 51.43 | +0.45% | 0.90 | 6.27% |
| 2025-07-28 | 50.77 | 51.48 | 50.22 | 51.20 | +1.57% | 0.57 | 4.02% |
| 2025-07-25 | 50.11 | 50.49 | 49.75 | 50.41 | +0.80% | 0.44 | 3.13% |
| 2025-07-24 | 49.03 | 50.73 | 49.03 | 50.01 | +2.00% | 0.42 | 3.06% |
| 2025-07-23 | 49.40 | 49.52 | 49.01 | 49.03 | -0.95% | 0.36 | 2.65% |