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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 90.50 | 96.69 | 88.02 | 92.91 | +2.67% | 5.38 | 22.75% |
| 2025-10-21 | 92.31 | 93.34 | 89.23 | 90.49 | -1.61% | 4.96 | 21.46% |
| 2025-10-20 | 85.00 | 95.13 | 83.34 | 91.97 | +11.48% | 6.94 | 29.87% |
| 2025-10-17 | 84.51 | 88.81 | 76.77 | 82.50 | -2.30% | 5.26 | 25.37% |
| 2025-10-16 | 82.00 | 86.50 | 81.11 | 84.44 | +0.52% | 3.57 | 16.75% |
| 2025-10-15 | 77.50 | 86.29 | 76.10 | 84.00 | +11.55% | 4.44 | 21.37% |
| 2025-10-14 | 80.44 | 84.54 | 74.00 | 75.30 | -3.59% | 3.66 | 18.01% |
| 2025-10-13 | 70.67 | 78.78 | 70.40 | 78.10 | +2.09% | 2.79 | 14.30% |
| 2025-10-10 | 80.00 | 81.36 | 75.87 | 76.50 | -6.97% | 3.55 | 17.86% |
| 2025-10-09 | 74.00 | 84.56 | 72.36 | 82.23 | +16.69% | 5.49 | 26.84% |
| 2025-09-30 | 71.80 | 72.77 | 70.08 | 70.47 | -1.61% | 1.48 | 8.16% |
| 2025-09-29 | 70.11 | 74.70 | 70.01 | 71.62 | +0.04% | 2.52 | 13.71% |
| 2025-09-26 | 69.08 | 72.24 | 67.69 | 71.59 | +5.26% | 2.87 | 16.01% |
| 2025-09-25 | 69.00 | 69.95 | 67.40 | 68.01 | -2.75% | 1.81 | 10.39% |
| 2025-09-24 | 63.21 | 70.58 | 62.00 | 69.93 | +10.54% | 3.59 | 20.86% |
| 2025-09-23 | 63.99 | 65.45 | 60.82 | 63.26 | +0.29% | 1.96 | 12.17% |
| 2025-09-22 | 62.06 | 65.28 | 61.18 | 63.08 | +3.34% | 1.75 | 10.86% |
| 2025-09-19 | 62.68 | 63.35 | 60.49 | 61.04 | -2.65% | 1.40 | 8.92% |
| 2025-09-18 | 65.20 | 65.49 | 61.68 | 62.70 | -3.80% | 2.91 | 18.06% |
| 2025-09-17 | 65.09 | 66.60 | 64.25 | 65.18 | -0.88% | 1.99 | 11.98% |