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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 80.01 | 83.30 | 79.69 | 82.74 | +3.55% | 1.64 | 7.82% |
| 2026-02-12 | 82.30 | 84.00 | 79.38 | 79.90 | -3.49% | 1.85 | 8.93% |
| 2026-02-11 | 84.18 | 84.70 | 81.90 | 82.79 | -2.30% | 1.29 | 6.14% |
| 2026-02-10 | 84.25 | 84.80 | 82.72 | 84.74 | +0.43% | 1.12 | 5.25% |
| 2026-02-09 | 82.90 | 85.88 | 82.19 | 84.38 | +1.80% | 1.49 | 6.95% |
| 2026-02-06 | 81.64 | 84.01 | 80.13 | 82.89 | +1.47% | 1.04 | 4.95% |
| 2026-02-05 | 83.18 | 83.92 | 81.40 | 81.69 | -2.17% | 1.27 | 6.06% |
| 2026-02-04 | 84.25 | 84.25 | 82.19 | 83.50 | -0.88% | 1.09 | 5.14% |
| 2026-02-03 | 79.97 | 84.98 | 79.70 | 84.24 | +5.99% | 2.04 | 9.60% |
| 2026-02-02 | 79.52 | 81.67 | 78.80 | 79.48 | +0.01% | 1.38 | 6.74% |
| 2026-01-30 | 78.90 | 79.75 | 77.13 | 79.47 | -0.65% | 1.30 | 6.50% |
| 2026-01-29 | 81.01 | 83.07 | 77.50 | 79.99 | -2.13% | 1.90 | 9.32% |
| 2026-01-28 | 84.89 | 84.90 | 80.75 | 81.73 | -4.51% | 1.66 | 7.96% |
| 2026-01-27 | 85.87 | 87.35 | 82.00 | 85.59 | -0.74% | 1.78 | 8.28% |
| 2026-01-26 | 90.64 | 91.92 | 84.65 | 86.23 | +0.41% | 3.36 | 14.93% |
| 2026-01-23 | 82.08 | 86.00 | 80.58 | 85.88 | +4.63% | 2.54 | 11.98% |
| 2026-01-22 | 82.73 | 83.79 | 81.34 | 82.08 | -0.82% | 0.90 | 4.32% |
| 2026-01-21 | 79.59 | 83.06 | 79.29 | 82.76 | +3.45% | 1.60 | 7.66% |
| 2026-01-20 | 83.01 | 85.30 | 78.20 | 80.00 | -4.09% | 2.37 | 11.55% |
| 2026-01-19 | 83.42 | 85.03 | 82.50 | 83.41 | +0.31% | 1.62 | 7.63% |