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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 86.57 | 87.59 | 82.11 | 83.15 | -1.42% | 2.33 | 10.87% |
| 2026-01-15 | 81.36 | 84.70 | 80.01 | 84.35 | +2.97% | 2.89 | 13.72% |
| 2026-01-14 | 82.57 | 85.00 | 78.85 | 81.92 | +0.43% | 2.35 | 11.25% |
| 2026-01-13 | 82.58 | 84.20 | 80.30 | 81.57 | -1.75% | 2.34 | 11.18% |
| 2026-01-12 | 79.97 | 84.92 | 77.12 | 83.02 | +4.84% | 3.22 | 15.44% |
| 2026-01-09 | 79.84 | 80.55 | 77.44 | 79.19 | -0.98% | 2.37 | 11.84% |
| 2026-01-08 | 76.95 | 80.30 | 76.50 | 79.97 | +4.02% | 2.74 | 13.63% |
| 2026-01-07 | 75.66 | 77.92 | 73.81 | 76.88 | +1.56% | 1.80 | 9.26% |
| 2026-01-06 | 74.24 | 78.61 | 74.24 | 75.70 | +1.41% | 1.85 | 9.55% |
| 2026-01-05 | 70.95 | 75.35 | 70.64 | 74.65 | +5.29% | 1.47 | 7.78% |
| 2025-12-31 | 73.20 | 73.35 | 70.61 | 70.90 | -1.94% | 0.72 | 3.97% |
| 2025-12-30 | 71.00 | 72.39 | 70.25 | 72.30 | +1.06% | 0.73 | 4.04% |
| 2025-12-29 | 72.40 | 72.87 | 70.38 | 71.54 | -1.32% | 0.87 | 4.79% |
| 2025-12-26 | 72.00 | 73.54 | 71.03 | 72.50 | +0.49% | 1.13 | 6.13% |
| 2025-12-25 | 71.08 | 72.90 | 69.92 | 72.15 | +1.76% | 1.24 | 6.81% |
| 2025-12-24 | 70.32 | 71.80 | 69.60 | 70.90 | +0.82% | 0.99 | 5.48% |
| 2025-12-23 | 70.60 | 71.66 | 69.57 | 70.32 | -0.26% | 0.93 | 5.20% |
| 2025-12-22 | 71.43 | 72.20 | 70.00 | 70.50 | -0.06% | 0.75 | 4.14% |
| 2025-12-19 | 70.01 | 71.85 | 69.71 | 70.54 | +2.22% | 0.86 | 4.79% |
| 2025-12-18 | 69.20 | 70.77 | 68.02 | 69.01 | -0.63% | 0.93 | 5.28% |