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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.81 | 45.57 | 44.51 | 45.45 | +1.55% | 0.25 | 1.99% |
| 2025-05-23 | 45.61 | 46.05 | 44.76 | 44.76 | -1.85% | 0.54 | 4.25% |
| 2025-05-22 | 45.95 | 46.84 | 45.12 | 45.60 | -1.44% | 0.42 | 3.27% |
| 2025-05-21 | 46.92 | 46.97 | 46.08 | 46.27 | -1.52% | 0.30 | 2.32% |
| 2025-05-20 | 46.75 | 47.01 | 46.23 | 46.98 | +1.33% | 0.32 | 2.46% |
| 2025-05-19 | 45.84 | 46.49 | 45.27 | 46.36 | +1.19% | 0.26 | 2.00% |
| 2025-05-16 | 45.87 | 46.72 | 45.40 | 45.82 | -0.11% | 0.30 | 2.34% |
| 2025-05-15 | 46.36 | 46.59 | 45.48 | 45.87 | -0.62% | 0.25 | 1.97% |
| 2025-05-14 | 46.42 | 46.74 | 45.74 | 46.16 | -0.58% | 0.35 | 2.72% |
| 2025-05-13 | 47.26 | 48.12 | 46.26 | 46.42 | -0.47% | 0.40 | 3.04% |
| 2025-05-12 | 46.58 | 46.84 | 46.05 | 46.64 | +1.62% | 0.39 | 3.01% |
| 2025-05-09 | 46.92 | 46.92 | 45.62 | 45.90 | -1.32% | 0.31 | 2.44% |
| 2025-05-08 | 45.72 | 46.62 | 45.65 | 46.51 | +1.74% | 0.32 | 2.44% |
| 2025-05-07 | 46.64 | 46.87 | 45.14 | 45.72 | +0.46% | 0.38 | 3.00% |
| 2025-05-06 | 44.66 | 45.58 | 44.66 | 45.51 | +2.46% | 0.35 | 2.73% |