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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 67.21 | 69.80 | 66.34 | 69.45 | +3.12% | 0.89 | 5.10% |
| 2025-12-16 | 69.91 | 69.91 | 67.11 | 67.35 | -2.93% | 0.68 | 3.90% |
| 2025-12-15 | 70.69 | 70.69 | 69.21 | 69.38 | -1.85% | 0.63 | 3.54% |
| 2025-12-12 | 70.85 | 71.80 | 69.81 | 70.69 | -1.15% | 0.73 | 4.03% |
| 2025-12-11 | 71.50 | 72.50 | 70.00 | 71.51 | +0.01% | 1.05 | 5.77% |
| 2025-12-10 | 73.44 | 73.65 | 71.37 | 71.50 | -2.93% | 0.74 | 4.05% |
| 2025-12-09 | 73.88 | 74.62 | 72.91 | 73.66 | -0.70% | 0.89 | 4.75% |
| 2025-12-08 | 72.58 | 75.78 | 72.58 | 74.18 | +2.20% | 1.37 | 7.20% |
| 2025-12-05 | 70.40 | 73.30 | 69.26 | 72.58 | +4.46% | 1.33 | 7.25% |
| 2025-12-04 | 70.38 | 70.38 | 68.00 | 69.48 | -0.06% | 0.71 | 4.00% |
| 2025-12-03 | 71.99 | 71.99 | 68.89 | 69.52 | -2.07% | 1.00 | 5.65% |
| 2025-12-02 | 74.60 | 75.00 | 70.65 | 70.99 | -3.55% | 1.21 | 6.63% |
| 2025-12-01 | 75.88 | 76.19 | 72.94 | 73.60 | -2.71% | 1.00 | 5.27% |
| 2025-11-28 | 76.37 | 76.67 | 74.85 | 75.65 | -0.42% | 0.91 | 4.74% |
| 2025-11-27 | 76.57 | 78.88 | 75.04 | 75.97 | +0.53% | 1.17 | 5.99% |
| 2025-11-26 | 75.54 | 78.78 | 74.53 | 75.57 | +0.28% | 1.35 | 6.88% |
| 2025-11-25 | 75.84 | 77.59 | 75.17 | 75.36 | -0.29% | 1.15 | 5.92% |
| 2025-11-24 | 73.75 | 76.79 | 72.76 | 75.58 | +3.92% | 2.30 | 12.05% |
| 2025-11-21 | 76.47 | 79.00 | 71.50 | 72.73 | -5.81% | 2.27 | 11.99% |
| 2025-11-20 | 81.14 | 81.70 | 76.54 | 77.22 | -4.81% | 1.71 | 8.57% |