荣旗科技
SZ301360 前复权 GEM
59.62
-1.80
(-2.93%)
今开
61.70
最高
62.80
最低
59.55
昨收
61.42
振幅
5.29%
成交量
155.8万
交易日数
834
数据区间
2023-04-25 ~ 2026-09-30
MA5
63.45
MA10
63.53
MA20
59.08
MA60
54.67
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.70 | 62.80 | 59.55 | 59.62 | 156万 |
| 2 | 2026-09-29 | 62.00 | 63.39 | 61.02 | 61.42 | 151万 |
| 3 | 2026-09-28 | 66.06 | 66.36 | 61.44 | 62.56 | 228万 |
| 4 | 2026-09-24 | 67.60 | 67.69 | 65.41 | 65.65 | 231万 |
| 5 | 2026-09-23 | 69.50 | 70.80 | 66.90 | 67.98 | 380万 |
| 6 | 2026-09-22 | 65.80 | 72.34 | 65.80 | 70.50 | 450万 |
| 7 | 2026-09-21 | 63.84 | 64.99 | 63.51 | 64.50 | 239万 |
| 8 | 2026-09-18 | 60.86 | 64.80 | 60.31 | 63.65 | 349万 |
| 9 | 2026-09-17 | 58.98 | 61.23 | 58.38 | 60.25 | 316万 |
| 10 | 2026-09-16 | 55.19 | 59.58 | 54.64 | 59.19 | 325万 |
| 11 | 2026-09-15 | 55.21 | 56.36 | 54.02 | 55.24 | 184万 |
| 12 | 2026-09-14 | 51.83 | 56.15 | 51.49 | 55.49 | 248万 |