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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 82.79 | 85.20 | 81.81 | 82.26 | -1.17% | 1.33 | 6.30% |
| 2026-04-20 | 82.46 | 84.19 | 79.02 | 83.23 | +1.34% | 2.23 | 10.77% |
| 2026-04-17 | 86.79 | 87.59 | 80.29 | 82.13 | +1.40% | 2.46 | 11.81% |
| 2026-04-16 | 75.90 | 81.00 | 75.63 | 81.00 | +8.00% | 2.59 | 12.80% |
| 2026-04-15 | 75.51 | 77.50 | 74.68 | 75.00 | +0.27% | 1.03 | 5.32% |
| 2026-04-14 | 73.55 | 75.54 | 72.40 | 74.80 | +2.89% | 1.10 | 5.83% |
| 2026-04-13 | 70.85 | 73.49 | 69.40 | 72.70 | +2.76% | 1.05 | 5.71% |
| 2026-04-10 | 70.50 | 71.50 | 70.03 | 70.75 | +1.14% | 0.57 | 3.14% |
| 2026-04-09 | 70.10 | 70.81 | 69.19 | 69.95 | -0.60% | 0.60 | 3.35% |
| 2026-04-08 | 68.68 | 70.49 | 68.68 | 70.37 | +4.41% | 0.67 | 3.74% |
| 2026-04-07 | 67.01 | 68.90 | 66.01 | 67.40 | +2.15% | 0.65 | 3.78% |
| 2026-04-03 | 66.34 | 66.80 | 65.68 | 65.98 | -0.54% | 0.45 | 2.67% |
| 2026-04-02 | 67.18 | 68.50 | 65.82 | 66.34 | -1.83% | 0.52 | 3.08% |
| 2026-04-01 | 67.60 | 68.09 | 67.05 | 67.58 | +1.44% | 0.53 | 3.10% |
| 2026-03-31 | 66.75 | 68.56 | 66.50 | 66.62 | -0.33% | 0.65 | 3.82% |
| 2026-03-30 | 67.00 | 67.99 | 65.35 | 66.84 | -0.48% | 0.71 | 4.19% |
| 2026-03-27 | 65.24 | 67.99 | 64.40 | 67.16 | +3.16% | 0.96 | 5.66% |
| 2026-03-26 | 65.50 | 67.77 | 64.58 | 65.10 | -0.70% | 0.73 | 4.35% |
| 2026-03-25 | 63.72 | 66.45 | 63.72 | 65.56 | +3.33% | 0.78 | 4.68% |
| 2026-03-24 | 63.41 | 63.61 | 61.17 | 63.45 | +3.69% | 1.16 | 7.30% |