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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 66.30 | 66.30 | 60.68 | 61.19 | -8.94% | 1.16 | 7.19% |
| 2026-03-20 | 69.25 | 70.42 | 66.28 | 67.20 | -2.96% | 1.65 | 9.56% |
| 2026-03-19 | 70.71 | 71.25 | 68.61 | 69.25 | -2.81% | 0.81 | 4.52% |
| 2026-03-18 | 70.32 | 71.27 | 70.01 | 71.25 | +1.52% | 0.55 | 3.04% |
| 2026-03-17 | 73.08 | 73.45 | 70.04 | 70.18 | -3.47% | 0.66 | 3.64% |
| 2026-03-16 | 72.83 | 73.30 | 71.06 | 72.70 | +0.66% | 0.79 | 4.27% |
| 2026-03-13 | 72.55 | 73.59 | 71.85 | 72.22 | -0.26% | 1.00 | 5.37% |
| 2026-03-12 | 77.30 | 77.30 | 71.70 | 72.41 | -6.34% | 1.57 | 8.39% |
| 2026-03-11 | 78.85 | 81.00 | 77.21 | 77.31 | -0.97% | 1.34 | 6.67% |
| 2026-03-10 | 76.00 | 79.26 | 75.49 | 78.07 | +3.62% | 1.20 | 6.03% |
| 2026-03-09 | 76.00 | 76.12 | 72.57 | 75.34 | -2.30% | 1.35 | 7.16% |
| 2026-03-06 | 78.36 | 78.99 | 77.01 | 77.11 | -1.52% | 1.03 | 5.17% |
| 2026-03-05 | 80.54 | 81.31 | 77.67 | 78.30 | -2.49% | 1.50 | 7.37% |
| 2026-03-04 | 82.50 | 82.50 | 79.01 | 80.30 | -1.74% | 1.22 | 5.94% |
| 2026-03-03 | 86.39 | 87.00 | 81.52 | 81.72 | -4.83% | 1.67 | 7.84% |
| 2026-03-02 | 86.78 | 87.68 | 84.65 | 85.87 | -1.91% | 1.51 | 6.88% |
| 2026-02-27 | 86.88 | 88.74 | 86.00 | 87.54 | +0.90% | 1.50 | 6.74% |
| 2026-02-26 | 86.24 | 88.22 | 85.02 | 86.76 | +0.86% | 1.82 | 8.23% |
| 2026-02-25 | 85.45 | 86.50 | 83.52 | 86.02 | +1.41% | 1.41 | 6.50% |
| 2026-02-24 | 83.66 | 87.90 | 83.10 | 84.82 | +2.51% | 2.51 | 11.62% |