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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.28 | 50.41 | 49.38 | 49.50 | -1.59% | 0.42 | 3.06% |
| 2025-07-21 | 49.79 | 50.42 | 49.57 | 50.30 | +1.49% | 0.31 | 2.22% |
| 2025-07-18 | 50.00 | 50.02 | 49.03 | 49.56 | -0.10% | 0.28 | 2.04% |
| 2025-07-17 | 48.83 | 49.96 | 48.83 | 49.61 | +1.60% | 0.40 | 2.93% |
| 2025-07-16 | 48.39 | 49.14 | 48.39 | 48.83 | +0.91% | 0.33 | 2.45% |
| 2025-07-15 | 48.55 | 48.93 | 47.77 | 48.39 | -0.84% | 0.28 | 2.09% |
| 2025-07-14 | 48.29 | 48.88 | 47.85 | 48.80 | +1.22% | 0.27 | 2.00% |
| 2025-07-11 | 48.34 | 48.59 | 47.85 | 48.21 | -0.50% | 0.37 | 2.75% |
| 2025-07-10 | 48.53 | 48.95 | 48.23 | 48.45 | -0.16% | 0.44 | 3.23% |
| 2025-07-09 | 48.00 | 49.30 | 47.86 | 48.53 | +1.27% | 0.66 | 4.87% |
| 2025-07-08 | 47.40 | 48.08 | 47.33 | 47.92 | +1.01% | 0.31 | 2.37% |
| 2025-07-07 | 47.14 | 47.44 | 46.99 | 47.44 | +0.55% | 0.21 | 1.62% |
| 2025-07-04 | 48.01 | 48.30 | 47.09 | 47.18 | -2.32% | 0.36 | 2.76% |
| 2025-07-03 | 47.88 | 48.88 | 47.68 | 48.30 | +0.84% | 0.57 | 4.24% |
| 2025-07-02 | 47.99 | 48.04 | 47.13 | 47.90 | -0.10% | 0.38 | 2.84% |
| 2025-07-01 | 48.15 | 48.42 | 47.50 | 47.95 | -0.23% | 0.43 | 3.23% |
| 2025-06-30 | 48.34 | 48.35 | 47.77 | 48.06 | +0.40% | 0.43 | 3.24% |
| 2025-06-27 | 48.00 | 48.04 | 47.55 | 47.87 | +0.21% | 0.36 | 2.72% |
| 2025-06-26 | 47.85 | 48.16 | 47.42 | 47.77 | -0.33% | 0.49 | 3.70% |
| 2025-06-25 | 47.23 | 48.26 | 46.81 | 47.93 | +1.81% | 0.73 | 5.48% |