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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 64.95 | 66.38 | 63.98 | 65.76 | +0.08% | 2.32 | 14.01% |
| 2025-09-15 | 63.46 | 71.90 | 62.52 | 65.71 | +1.94% | 4.75 | 28.00% |
| 2025-09-12 | 59.25 | 66.23 | 57.70 | 64.46 | +9.53% | 3.93 | 24.69% |
| 2025-09-11 | 59.00 | 59.74 | 57.61 | 58.85 | -1.31% | 1.65 | 11.00% |
| 2025-09-10 | 55.41 | 59.93 | 55.07 | 59.63 | +6.39% | 2.74 | 18.56% |
| 2025-09-09 | 56.81 | 56.81 | 55.03 | 56.05 | -1.39% | 1.33 | 9.40% |
| 2025-09-08 | 54.70 | 58.30 | 54.60 | 56.84 | +4.68% | 2.59 | 17.94% |
| 2025-09-05 | 50.60 | 54.49 | 50.30 | 54.30 | +8.21% | 1.74 | 12.91% |
| 2025-09-04 | 50.22 | 51.58 | 49.41 | 50.18 | +0.12% | 0.71 | 5.53% |
| 2025-09-03 | 51.50 | 51.99 | 49.85 | 50.12 | -1.74% | 0.64 | 4.97% |
| 2025-09-02 | 52.58 | 52.80 | 50.01 | 51.01 | -2.47% | 0.87 | 6.69% |
| 2025-09-01 | 51.72 | 53.20 | 51.22 | 52.30 | +1.51% | 0.83 | 6.26% |
| 2025-08-29 | 51.87 | 52.18 | 51.10 | 51.52 | -0.64% | 0.61 | 4.66% |
| 2025-08-28 | 52.27 | 53.10 | 49.70 | 51.85 | -0.80% | 1.16 | 8.91% |
| 2025-08-27 | 53.70 | 54.81 | 52.23 | 52.27 | -3.38% | 1.17 | 8.57% |
| 2025-08-26 | 53.86 | 55.09 | 53.01 | 54.10 | -0.28% | 1.02 | 7.44% |
| 2025-08-25 | 54.13 | 56.56 | 53.77 | 54.25 | -0.37% | 1.42 | 9.33% |
| 2025-08-22 | 54.62 | 55.33 | 53.85 | 54.45 | -0.18% | 0.98 | 6.49% |
| 2025-08-21 | 55.23 | 56.56 | 54.10 | 54.55 | -1.55% | 1.14 | 7.47% |
| 2025-08-20 | 53.98 | 56.60 | 53.50 | 55.41 | +3.07% | 1.66 | 10.91% |