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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.60 | 47.11 | 46.01 | 47.08 | +1.86% | 0.40 | 3.10% |
| 2025-06-23 | 44.65 | 46.22 | 44.23 | 46.22 | +3.19% | 0.36 | 2.85% |
| 2025-06-20 | 45.42 | 46.30 | 44.70 | 44.79 | -1.34% | 0.28 | 2.25% |
| 2025-06-19 | 46.51 | 46.72 | 45.27 | 45.40 | -2.45% | 0.36 | 2.82% |
| 2025-06-18 | 45.80 | 47.42 | 45.65 | 46.54 | +0.58% | 0.42 | 3.25% |
| 2025-06-17 | 45.88 | 47.45 | 45.88 | 46.27 | +0.59% | 0.47 | 3.62% |
| 2025-06-16 | 44.88 | 46.30 | 44.88 | 46.00 | +1.34% | 0.32 | 2.54% |
| 2025-06-13 | 45.98 | 46.89 | 45.23 | 45.39 | -2.68% | 0.43 | 3.35% |
| 2025-06-12 | 46.68 | 47.50 | 46.26 | 46.64 | +0.93% | 0.41 | 3.17% |
| 2025-06-11 | 46.10 | 46.83 | 46.06 | 46.21 | +0.65% | 0.24 | 1.86% |
| 2025-06-10 | 47.50 | 47.86 | 45.33 | 45.91 | -2.15% | 0.32 | 2.50% |
| 2025-06-09 | 45.90 | 47.27 | 45.78 | 46.92 | +2.27% | 0.35 | 2.72% |
| 2025-06-06 | 45.70 | 45.95 | 45.38 | 45.88 | +0.39% | 0.23 | 1.79% |
| 2025-06-05 | 44.97 | 45.82 | 44.83 | 45.70 | +0.61% | 0.32 | 2.51% |
| 2025-06-04 | 44.67 | 45.50 | 44.67 | 45.42 | +1.49% | 0.23 | 1.80% |
| 2025-06-03 | 44.65 | 45.01 | 44.00 | 44.76 | +0.78% | 0.28 | 2.23% |
| 2025-05-30 | 45.36 | 45.45 | 44.27 | 44.41 | -2.44% | 0.32 | 2.58% |
| 2025-05-29 | 44.96 | 45.65 | 44.86 | 45.52 | +1.26% | 0.34 | 2.69% |
| 2025-05-28 | 45.71 | 46.16 | 44.88 | 44.96 | -0.81% | 0.32 | 2.55% |
| 2025-05-27 | 45.72 | 45.72 | 44.75 | 45.32 | -0.28% | 0.32 | 2.53% |