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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 84.36 | 86.00 | 80.63 | 81.12 | -4.79% | 2.42 | 11.47% |
| 2025-11-18 | 90.05 | 92.03 | 83.40 | 85.20 | -6.90% | 4.53 | 20.64% |
| 2025-11-17 | 93.00 | 95.00 | 89.01 | 91.51 | +3.02% | 4.11 | 17.67% |
| 2025-11-14 | 76.73 | 91.20 | 75.10 | 88.83 | +15.47% | 6.31 | 28.85% |
| 2025-11-13 | 75.57 | 77.50 | 75.01 | 76.93 | +1.53% | 1.33 | 6.82% |
| 2025-11-12 | 75.44 | 77.98 | 72.50 | 75.77 | +0.42% | 1.78 | 9.26% |
| 2025-11-11 | 76.94 | 77.90 | 74.91 | 75.45 | -1.10% | 1.67 | 8.59% |
| 2025-11-10 | 80.00 | 81.50 | 75.00 | 76.29 | -4.41% | 2.33 | 11.81% |
| 2025-11-07 | 80.58 | 82.88 | 78.30 | 79.81 | -1.46% | 1.61 | 7.84% |
| 2025-11-06 | 80.10 | 81.28 | 77.30 | 80.99 | +1.91% | 2.02 | 9.97% |
| 2025-11-05 | 82.00 | 83.50 | 78.01 | 79.47 | -4.83% | 2.51 | 12.29% |
| 2025-11-04 | 84.00 | 84.99 | 82.80 | 83.50 | -1.04% | 1.92 | 9.03% |
| 2025-11-03 | 79.90 | 86.00 | 79.00 | 84.38 | +5.62% | 4.48 | 21.00% |
| 2025-10-31 | 78.99 | 81.50 | 77.71 | 79.89 | +2.81% | 2.73 | 13.47% |
| 2025-10-30 | 86.70 | 90.59 | 77.60 | 77.71 | -11.68% | 5.32 | 24.99% |
| 2025-10-29 | 85.10 | 88.88 | 80.60 | 87.99 | +2.34% | 4.71 | 22.06% |
| 2025-10-28 | 84.20 | 90.19 | 82.01 | 85.98 | +1.14% | 4.16 | 18.69% |
| 2025-10-27 | 85.11 | 86.98 | 83.00 | 85.01 | +3.39% | 3.91 | 18.03% |
| 2025-10-24 | 87.19 | 90.33 | 81.02 | 82.22 | -5.49% | 4.96 | 22.99% |
| 2025-10-23 | 91.00 | 94.92 | 86.00 | 87.00 | -6.36% | 4.98 | 21.75% |