首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 荣旗科技301360
    4. 返回上一页 刷新
股票代码（例：sz301360）       106条   (进入荣旗科技股票专站) 荣旗科技股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 68.41 71.55 67.61 68.82 1.15% -0.74% 0% 5627 0.3901 106.7 69.33 0% 0 0% 0 0% 0 0% 0%
20230927 69.5 69.8 68.03 68.04 -1.65% -0.93% 0% 4026 0.2765 71.81 68.68 0% 0 0% 0 0% 0 0% 0%
20230926 68.8 70.25 67.54 69.18 0.86% 0.01% 0% 5197 0.3595 80.53 69.17 0% 0 0% 0 0% 0 0% 0%
20230925 68.3 69.6 67 68.59 0.42% 0.7% 0% 3556 0.2422 47.23 68.11 0% 0 0% 0 0% 0 0% 0%
20230922 66.99 69 66.27 68.3 2.12% 0.59% 0% 5009 0.3401 52 67.9 0% 0 0% 0 0% 0 0% 0%
20230921 67.06 67.6 65.52 66.88 -0.27% -0.36% 0% 2868 0.1925 23.02 67.12 0% 0 0% 0 0% 0 0% 0%
20230920 68.4 68.88 67 67.06 -2.02% -1.08% 0% 3902 0.2645 30.65 67.79 0% 0 0% 0 0% 0 0% 0%
20230919 71.03 71.13 67.95 68.44 -3.35% -0.77% 0% 4912 0.3388 37.22 68.97 0% 0 0% 0 0% 0 0% 0%
20230918 70.22 71.15 68.44 70.81 0.84% 0.85% 0% 5726 0.402 41.95 70.21 0% 0 0% 0 0% 0 0% 0%
20230915 71.9 72.31 69.33 70.22 -2.34% 0.07% 0% 7440 0.5221 53.62 70.17 0% 0 0% 0 0% 0 0% 0%
20230914 75.05 75.6 71.51 71.9 -4.13% -1.05% 0% 8014 0.5823 56.9 72.66 0% 0 0% 0 0% 0 0% 0%
20230913 77.22 77.96 73.15 75 -5.05% -0.24% 0% 12003 0.9024 77.8 75.18 0% 0 0% 0 0% 0 0% 0%
20230912 76 79.79 75.74 78.99 2.19% 1.05% 0% 13000 1.0162 87.09 78.17 0% 0 0% 0 0% 0 0% 0%
20230911 78.3 80 73.5 77.3 -7.2% 1.51% 0% 21561 1.6418 146.38 76.15 0% 0 0% 0 0% 0 0% 0%
20230908 90.05 95.67 81.61 83.3 2.74% -3.86% 0% 24823 2.1507 213.84 86.64 0% 0 0% 0 0% 0 0% 0%
20230907 81.94 83 80.68 81.08 -2.31% -0.6% 0% 5409 0.4412 53.44 81.57 0% 0 0% 0 0% 0 0% 0%
20230906 80.6 83.91 80.45 83 1.22% 1.02% 0% 8685 0.7136 87.14 82.16 0% 0 0% 0 0% 0 0% 0%
20230905 81.49 83.09 80.31 82 2.5% 0.27% 0% 9761 0.7983 101.79 81.78 0% 0 0% 0 0% 0 0% 0%
20230904 80.59 81.5 78.8 80 -0.73% 0.46% 0% 6928 0.5517 71.81 79.63 0% 0 0% 0 0% 0 0% 0%
20230901 82.5 83.33 79.8 80.59 -4.06% -0.62% 0% 12362 1.0024 131.22 81.09 0% 0 0% 0 0% 0 0% 0%
20230831 83.01 88.36 80.69 84 3.45% -0.1% 0% 22722 1.9104 257.37 84.08 0% 0 0% 0 0% 0 0% 0%
20230830 76.5 81.7 76.5 81.2 7.12% 1.75% 0% 11501 0.9178 151.52 79.8 0% 0 0% 0 0% 0 0% 0%
20230829 72.07 76.36 72.07 75.8 5.26% 1.04% 0% 6550 0.4914 104.78 75.02 0% 0 0% 0 0% 0 0% 0%
20230828 75.55 77.43 71.34 72.01 -0.29% -3.52% 0% 5946 0.4438 95.37 74.64 0% 0 0% 0 0% 0 0% 0%
20230825 74.4 74.43 71.6 72.22 -3.05% -0.48% 0% 4163 0.3021 55.76 72.57 0% 0 0% 0 0% 0 0% 0%
20230824 75.02 76.98 74.25 74.49 -1.09% -0.84% 0% 4690 0.3523 62.87 75.12 0% 0 0% 0 0% 0 0% 0%
20230823 77.15 78.95 75.21 75.31 -4.48% -1.38% 0% 4624 0.3531 58.81 76.36 0% 0 0% 0 0% 0 0% 0%
20230822 79.51 80.75 75.91 78.84 -0.83% 1.25% 0% 7583 0.5905 92.22 77.87 0% 0 0% 0 0% 0 0% 0%
20230821 79.19 80.77 78.86 79.5 0.39% -0.34% 0% 5482 0.4373 60.02 79.77 0% 0 0% 0 0% 0 0% 0%
20230818 80.8 81.73 79.15 79.19 -2.5% -1.57% 0% 8573 0.6897 94.34 80.45 0% 0 0% 0 0% 0 0% 0%
20230817 80.1 83.33 79.35 81.22 0.33% 0.3% 0% 6987 0.5658 79.39 80.98 0% 0 0% 0 0% 0 0% 0%
20230816 82.6 82.76 80.35 80.95 -2.15% -0.49% 0% 4773 0.3883 53.35 81.35 0% 0 0% 0 0% 0 0% 0%
20230815 83.8 85.88 82.01 82.73 -2.62% -0.73% 0% 5469 0.4558 57.48 83.34 0% 0 0% 0 0% 0 0% 0%
20230814 87.5 88.23 83.5 84.96 -2.93% -0.01% 0% 5862 0.4981 59.18 84.97 0% 0 0% 0 0% 0 0% 0%
20230811 87.95 88.9 86.5 87.52 -0.51% -0.57% 0% 5532 0.4869 57.42 88.02 0% 0 0% 0 0% 0 0% 0%
20230810 88 91 87.65 87.97 -2.56% -0.78% 0% 8231 0.7298 86.27 88.66 0% 0 0% 0 0% 0 0% 0%
20230809 90.15 93.6 89.01 90.28 -1.43% -0.54% 0% 8193 0.7437 90.42 90.77 0% 0 0% 0 0% 0 0% 0%
20230808 94.18 98.87 91.51 91.59 0.6% -3.64% 0% 15622 1.4849 173.33 95.05 0% 0 0% 0 0% 0 0% 0%
20230807 88.35 92.48 88.35 91.04 1.39% -0.25% 0% 5644 0.5151 68.32 91.27 0% 0 0% 0 0% 0 0% 0%
20230804 89.03 91.58 87.59 89.79 -0.23% 0.18% 0% 6825 0.6117 81.5 89.63 0% 0 0% 0 0% 0 0% 0%
20230803 88.09 91.46 87 90 1.17% 0.23% 0% 8217 0.7378 89.36 89.79 0% 0 0% 0 0% 0 0% 0%
20230802 85.81 92.41 84.53 88.96 3.67% -0.46% 0% 11685 1.0443 114.94 89.37 0% 0 0% 0 0% 0 0% 0%
20230801 80.24 86.89 79 85.81 7.25% 3.09% 0% 11455 0.9535 106.77 83.24 0% 0 0% 0 0% 0 0% 0%
20230731 80.7 82.18 79.5 80.01 -1.57% -0.76% 0% 6908 0.5569 60.32 80.62 0% 0 0% 0 0% 0 0% 0%
20230728 87.09 87.5 80 81.29 -6.65% -1.84% 0% 12324 1.0205 110.31 82.81 0% 0 0% 0 0% 0 0% 0%
20230727 88.21 89.79 86.6 87.08 -2.16% -0.5% 0% 5681 0.4972 53.37 87.52 0% 0 0% 0 0% 0 0% 0%
20230726 88.99 92 87.58 89 0% -0.75% 0% 6522 0.5848 59.77 89.67 0% 0 0% 0 0% 0 0% 0%
20230725 87.98 89.85 86.69 89 1.96% 0.95% 0% 5390 0.4752 47.37 88.16 0% 0 0% 0 0% 0 0% 0%
20230724 87.02 88.82 85.7 87.29 -3.23% -0.06% 0% 5575 0.4869 44.78 87.34 0% 0 0% 0 0% 0 0% 0%
20230721 96.62 96.62 89.66 90.2 -7.7% -2.94% 0% 14078 1.3082 116.34 92.93 0% 0 0% 0 0% 0 0% 0%
20230720 95.48 99.8 94.77 97.72 2.36% 0.6% 0% 15335 1.4896 133.41 97.14 0% 0 0% 0 0% 0 0% 0%
20230719 93.12 96.8 92.01 95.47 1.29% 0.89% 0% 8645 0.8181 75.65 94.63 0% 0 0% 0 0% 0 0% 0%
20230718 93 98.19 92.36 94.25 0.93% -1.43% 0% 11951 1.1428 98.79 95.62 0% 0 0% 0 0% 0 0% 0%
20230717 92.78 95.46 92.69 93.38 -0.66% -0.32% 0% 4242 0.3974 32.73 93.68 0% 0 0% 0 0% 0 0% 0%
20230714 97.2 97.77 93.78 94 -2.16% -1.54% 0% 8747 0.8351 62.79 95.47 0% 0 0% 0 0% 0 0% 0%
20230713 93.39 97.37 93.01 96.08 3.5% 0.54% 0% 7453 0.7122 50.06 95.56 0% 0 0% 0 0% 0 0% 0%
20230712 94.8 96.3 92.5 92.83 -2.94% -1.63% 0% 7179 0.6775 48.55 94.37 0% 0 0% 0 0% 0 0% 0%
20230711 93.15 97 91 95.64 3.44% 1.57% 0% 10936 1.0297 57.91 94.16 0% 0 0% 0 0% 0 0% 0%
20230710 92.02 94.51 91.5 92.46 -0.61% -0.5% 0% 6300 0.5854 33.23 92.92 0% 0 0% 0 0% 0 0% 0%
20230707 97.02 98.08 93 93.03 -5.15% -1.66% 0% 11540 1.0917 55.75 94.6 0% 0 0% 0 0% 0 0% 0%
20230706 97 98.77 95.69 98.08 0.08% 0.62% 0% 9534 0.9294 42.47 97.48 0% 0 0% 0 0% 0 0% 0%
20230705 98.52 100.7 95.5 98 -0.1% 0.57% 0% 15526 1.5129 63.65 97.44 0% 0 0% 0 0% 0 0% 0%
20230704 101.01 102.66 97.91 98.1 -3.82% -1.55% 0% 17449 1.7386 70.66 99.64 0% 0 0% 0 0% 0 0% 0%
20230703 101.72 106.89 99.66 102 -2.19% -0.81% 0% 16516 1.6984 68.92 102.83 0% 0 0% 0 0% 0 0% 0%
20230630 108.7 111.28 102.45 104.28 -2.53% -1.5% 0% 18575 1.9666 78.54 105.87 0% 0 0% 0 0% 0 0% 0%
20230629 98.4 109.42 96.8 106.99 5.72% 3.29% 0% 24746 2.5632 101.95 103.58 0% 0 0% 0 0% 0 0% 0%
20230628 104 111 100.86 101.2 -2.69% -4.24% 0% 26220 2.7708 108.61 105.68 0% 0 0% 0 0% 0 0% 0%
20230627 98.27 104.88 96.01 104 3.68% 3.55% 0% 25943 2.6055 104.57 100.43 0% 0 0% 0 0% 0 0% 0%
20230626 97 105.58 93.5 100.31 2.65% -0.43% 0% 25266 2.5454 104.94 100.74 0% 0 0% 0 0% 0 0% 0%
20230621 99 105.98 96.6 97.72 -3.24% -2.65% 0% 22161 2.2246 92.55 100.38 0% 0 0% 0 0% 0 0% 0%
20230620 89.98 105 89.72 100.99 14.67% 6.22% 0% 41938 3.9876 156.37 95.08 0% 0 0% 0 0% 0 0% 0%
20230619 86.99 88.83 86.18 88.07 1.52% 0.31% 0% 16036 1.4079 54.49 87.8 0% 0 0% 0 0% 0 0% 0%
20230616 87.51 88.37 85.23 86.75 0.28% 0.08% 0% 18918 1.6398 58.95 86.68 0% 0 0% 0 0% 0 0% 0%
20230615 88.88 90.63 85.8 86.51 -3.45% -1.5% 0% 21011 1.8454 58.29 87.83 0% 0 0% 0 0% 0 0% 0%
20230614 92 92.99 89.31 89.6 -4.02% -0.99% 0% 18262 1.6528 46.29 90.5 0% 0 0% 0 0% 0 0% 0%
20230613 88.8 93.98 85.28 93.35 5.98% 3.9% 0% 32002 2.8755 73.97 89.85 0% 0 0% 0 0% 0 0% 0%
20230612 85.5 89.55 83.66 88.08 2.18% 1.43% 0% 25167 2.1856 54.68 86.84 0% 0 0% 0 0% 0 0% 0%
20230609 89.4 89.48 84.73 86.2 -3.36% 0.29% 0% 22928 1.9707 48.37 85.95 0% 0 0% 0 0% 0 0% 0%
20230608 92 94.66 88.01 89.2 -3.92% -1.47% 0% 26623 2.4103 56.04 90.53 0% 0 0% 0 0% 0 0% 0%
20230607 87.5 95.8 87.5 92.84 4.54% -0.24% 0% 40340 3.7542 81.79 93.06 0% 0 0% 0 0% 0 0% 0%
20230606 95 97.9 88 88.81 -14.65% -3.15% 0% 47833 4.3864 92.62 91.7 0% 0 0% 0 0% 0 0% 0%
20230605 105.56 107.9 100 104.05 -6.26% -0.35% 0% 33411 3.4889 71.26 104.42 0% 0 0% 0 0% 0 0% 0%
20230602 123 125.99 106.18 111 -5.93% -5.29% 0% 48555 5.6905 110.1 117.2 0% 0 0% 0 0% 0 0% 0%
20230601 108.01 118.88 103.3 118 8.9% 6.51% 0% 55577 6.1572 122.34 110.79 0% 0 0% 0 0% 0 0% 0%
20230531 95.51 113.5 95.42 108.36 11.7% 4.25% 0% 50880 5.2884 109.22 103.94 0% 0 0% 0 0% 0 0% 0%
20230530 93.61 100.98 93.61 97.01 1.65% -1.18% 0% 41480 4.0721 85.5 98.17 0% 0 0% 0 0% 0 0% 0%
20230529 93 97.9 92.31 95.44 -0.43% 0.28% 0% 31248 2.974 62.72 95.17 0% 0 0% 0 0% 0 0% 0%
20230526 98.55 98.6 90.01 95.85 -8% 1.54% 0% 44958 4.2439 94.2 94.4 0% 0 0% 0 0% 0 0% 0%
20230525 98.35 104.73 94.22 104.18 3.46% 5.36% 0% 53331 5.2733 125.81 98.88 0% 0 0% 0 0% 0 0% 0%
20230524 100.8 102.15 96.88 100.7 -3.17% 1.18% 0% 51966 5.172 136.47 99.53 0% 0 0% 0 0% 0 0% 0%
20230523 112 113.16 102 104 -11.98% -1.71% 0% 56401 5.9677 176.3 105.81 0% 0 0% 0 0% 0 0% 0%
20230522 113 122.99 107.25 118.16 4.69% 4.23% 0% 54538 6.1826 212.39 113.36 0% 0 0% 0 0% 0 0% 0%
20230519 94.62 112.87 94.62 112.87 20% 6.94% 0% 46039 4.8593 196.22 105.55 0% 0 0% 0 0% 0 0% 0%
20230518 78.8 99.48 77.16 94.06 13.42% 8.99% 0% 49186 4.2446 192.9 86.3 0% 0 0% 0 0% 0 0% 0%
20230517 75.8 83.88 75.2 82.93 3.22% 5.11% 0% 49665 3.9187 198.7 78.9 0% 0 0% 0 0% 0 0% 0%
20230516 67.5 80.34 67.23 80.34 20% 3.11% 0% 49473 3.8548 205.07 77.92 0% 0 0% 0 0% 0 0% 0%
20230515 68.15 68.73 66 66.95 -2.77% -0.45% 0% 8870 0.5965 32.9 67.25 0% 0 0% 0 0% 0 0% 0%
20230510 68 69.88 66.4 67.56 -0.65% -0.54% 0% 16513 1.1218 58.69 67.93 0% 0 0% 0 0% 0 0% 0%
20230509 65.33 70.5 64.3 68 4.07% 0.55% 0% 19051 1.2884 62.6 67.63 0% 0 0% 0 0% 0 0% 0%
20230508 58.3 67 57.5 65.34 10.75% 4.73% 0% 18752 1.1699 53.79 62.39 0% 0 0% 0 0% 0 0% 0%
20230505 62.87 62.87 58.01 59 -10.2% -2.22% 0% 20827 1.2567 53.19 60.34 0% 0 0% 0 0% 0 0% 0%
20230504 71.78 72 64.62 65.7 -6.7% -2.98% 0% 27838 1.8853 72.58 67.72 0% 0 0% 0 0% 0 0% 0%
20230428 67.5 72.54 67.5 70.42 5.26% -0.37% 0% 29691 2.0987 75.27 70.68 0% 0 0% 0 0% 0 0% 0%
20230427 65.99 71.55 63.18 66.9 -1.95% -1.08% 0% 30016 2.0299 66.66 67.63 0% 0 0% 0 0% 0 0% 0%
20230426 60.5 71.55 59.21 68.23 4.47% 2.83% 0% 45030 2.9877 83.36 66.35 0% 0 0% 0 0% 0 0% 0%
20230425 60 69.97 55 65.31 -9.14% 9.12% 0% 52738 3.1563 75.37 59.85 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1