荣科科技

300290
🏛️ 中国 →
27.46
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.40 27.41 27.12 27.13 2,042.4K
09:35 27.13 27.34 27.03 27.24 1,328.4K
09:40 27.26 27.55 27.11 27.39 936.1K
09:45 27.36 27.56 27.20 27.53 929.8K
09:50 27.49 27.49 27.23 27.24 508.8K
09:55 27.21 27.98 27.14 27.92 1,468.8K
10:00 27.92 28.05 27.74 27.74 2,916.7K
10:05 27.70 27.77 27.64 27.74 924.7K
10:10 27.67 27.75 27.63 27.74 549.0K
10:15 27.75 27.75 27.60 27.64 576.5K
10:20 27.64 27.80 27.63 27.78 641.5K
10:25 27.77 27.84 27.75 27.76 387.8K
10:30 27.76 27.86 27.72 27.85 320.7K
10:35 27.86 27.98 27.76 27.88 664.4K
10:40 27.89 27.90 27.78 27.79 344.7K
10:45 27.79 27.80 27.70 27.71 247.2K
10:50 27.71 27.73 27.63 27.65 366.3K
10:55 27.65 27.68 27.64 27.67 134.0K
11:00 27.67 27.71 27.67 27.70 199.8K
11:05 27.69 27.88 27.64 27.88 306.8K
11:10 27.81 27.82 27.72 27.77 206.6K
11:15 27.77 27.79 27.72 27.72 137.4K
11:20 27.72 27.73 27.66 27.68 109.0K
11:25 27.66 27.70 27.63 27.64 158.5K
13:00 27.64 27.64 27.56 27.56 463.4K
13:05 27.55 27.55 27.44 27.45 350.9K
13:10 27.44 27.52 27.42 27.47 208.1K
13:15 27.47 27.53 27.39 27.39 273.5K
13:20 27.39 27.41 27.30 27.34 420.8K
13:25 27.33 27.33 27.17 27.28 600.8K
13:30 27.26 27.31 27.21 27.25 294.8K
13:35 27.25 27.25 27.17 27.23 516.9K
13:40 27.20 27.24 27.15 27.20 480.9K
13:45 27.20 27.31 27.15 27.31 360.4K
13:50 27.30 27.31 27.08 27.15 463.0K
13:55 27.14 27.17 27.04 27.05 389.6K
14:00 27.07 27.17 27.06 27.12 275.1K
14:05 27.12 27.18 27.07 27.14 203.1K
14:10 27.13 27.15 27.08 27.09 210.1K
14:15 27.10 27.18 27.09 27.18 275.1K
14:20 27.17 27.18 27.13 27.13 162.9K
14:25 27.12 27.13 27.08 27.10 294.8K
14:30 27.09 27.25 27.09 27.10 327.5K
14:35 27.09 27.10 27.02 27.03 723.3K
14:40 27.01 27.08 27.00 27.07 514.8K
14:45 27.10 27.23 27.09 27.16 436.6K
14:50 27.14 27.16 27.07 27.08 521.4K
14:55 27.08 27.09 27.07 27.08 511.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 26.80 27.75 26.10 27.46 25.0M
2025-09-26 27.55 28.10 27.00 27.00 26.1M
2025-09-25 27.45 28.17 27.27 27.63 29.5M
2025-09-24 26.92 27.85 26.57 27.45 27.0M
2025-09-23 28.41 28.59 26.10 27.28 38.2M
2025-09-22 27.69 28.24 27.17 27.60 30.5M
2025-09-19 29.01 29.61 27.91 28.06 50.1M
2025-09-18 31.23 31.44 26.80 27.90 88.7M
2025-09-17 31.85 32.28 31.34 31.46 41.5M
2025-09-16 31.26 32.29 30.80 31.85 54.9M
2025-09-15 27.00 31.99 26.50 31.33 72.2M
2025-09-12 26.80 27.54 26.69 26.84 35.7M
2025-09-11 25.45 27.07 24.88 26.62 44.4M
2025-09-10 26.20 26.35 25.35 25.83 36.4M
2025-09-09 24.91 28.56 24.47 26.22 67.7M
2025-09-08 24.33 24.70 23.49 23.80 29.2M
2025-09-05 23.92 25.08 23.41 24.83 31.1M
2025-09-04 23.88 24.42 22.70 23.92 30.9M
2025-09-03 24.34 24.80 23.48 23.64 23.8M
2025-09-02 24.50 24.96 23.93 24.08 29.9M
2025-09-01 25.55 25.78 24.49 24.57 42.4M
2025-08-29 25.68 26.35 25.30 25.89 44.5M
2025-08-28 23.93 26.30 23.45 25.78 65.9M
2025-08-27 24.88 25.85 23.91 23.93 49.6M
2025-08-26 25.42 25.95 24.80 24.87 44.0M
2025-08-25 25.56 26.96 24.69 25.70 57.3M
2025-08-22 24.30 26.00 24.30 25.07 63.8M
2025-08-21 23.46 25.80 23.33 24.76 60.9M
2025-08-20 23.12 23.88 22.82 23.80 42.1M
2025-08-19 23.23 24.10 22.97 23.10 49.4M
2025-08-18 23.00 24.38 23.00 23.31 63.8M
2025-08-15 22.80 23.60 22.41 23.21 61.4M
2025-08-14 24.00 24.00 22.30 22.41 95.8M
2025-08-13 19.12 22.92 19.02 22.92 81.0M
2025-08-12 19.15 19.31 19.02 19.10 16.0M
2025-08-11 18.28 19.51 18.27 19.18 29.2M
2025-08-08 19.10 19.19 18.39 18.46 24.8M
2025-08-07 18.99 19.51 18.98 19.17 22.2M
2025-08-06 19.30 19.40 18.98 19.15 27.3M
2025-08-05 19.00 19.90 18.92 19.50 32.5M
2025-08-04 19.04 19.40 18.81 19.23 32.3M
2025-08-01 18.70 19.07 18.34 19.02 28.2M
2025-07-31 19.13 19.30 18.55 18.59 33.0M
2025-07-30 18.00 19.44 17.74 18.75 53.5M
2025-07-29 18.01 18.07 17.72 17.93 16.1M
2025-07-28 18.39 18.47 18.00 18.06 21.7M
2025-07-25 17.63 18.54 17.63 18.38 41.5M
2025-07-24 17.29 17.68 17.19 17.66 15.3M
2025-07-23 17.63 17.70 17.30 17.33 17.6M
2025-07-22 17.47 18.09 17.47 17.78 29.7M
2025-07-21 17.56 17.66 17.41 17.57 15.0M
2025-07-18 17.43 17.80 17.43 17.73 23.8M
2025-07-17 17.22 17.77 17.16 17.47 27.2M
2025-07-16 16.88 17.35 16.88 17.05 15.4M
2025-07-15 17.12 17.18 16.75 16.98 15.3M
2025-07-14 17.28 17.32 17.02 17.07 12.7M
2025-07-11 17.01 17.39 16.91 17.32 18.2M
2025-07-10 17.05 17.23 16.97 17.07 9.2M
2025-07-09 17.35 17.43 17.07 17.09 11.7M
2025-07-08 16.80 17.45 16.80 17.38 18.7M
2025-07-07 17.05 17.20 16.77 16.86 12.8M
2025-07-04 17.40 17.51 17.20 17.21 11.5M
2025-07-03 17.08 17.48 17.07 17.48 15.0M
2025-07-02 17.28 17.54 17.03 17.14 13.8M
2025-07-01 17.36 17.62 17.23 17.32 14.4M
2025-06-30 17.51 17.60 17.34 17.48 14.6M
2025-06-27 17.53 17.88 17.46 17.53 14.5M
2025-06-26 17.65 18.08 17.42 17.58 22.0M
2025-06-25 17.42 17.72 17.31 17.72 21.2M
2025-06-24 17.20 17.47 17.20 17.43 16.7M
2025-06-23 17.22 17.32 17.00 17.27 18.0M
2025-06-20 17.00 17.80 16.70 17.58 29.9M
2025-06-19 16.88 17.45 16.85 17.00 14.8M
2025-06-18 16.82 17.17 16.61 17.00 11.1M
2025-06-17 16.90 17.28 16.87 16.93 10.7M
2025-06-16 16.72 17.02 16.71 16.92 11.5M
2025-06-13 17.08 17.51 16.81 17.05 17.3M
2025-06-12 17.29 17.41 17.05 17.20 10.1M
2025-06-11 17.26 17.44 17.19 17.29 9.8M
2025-06-10 17.88 17.91 17.01 17.29 19.3M
2025-06-09 17.61 18.17 17.47 17.81 19.4M
2025-06-06 17.66 17.97 17.47 17.87 19.6M
2025-06-05 17.69 17.79 17.40 17.66 15.6M
2025-06-04 17.64 17.88 17.39 17.58 17.8M
2025-06-03 17.32 18.18 17.32 17.82 28.2M
2025-05-30 17.27 18.70 17.27 17.88 39.6M
2025-05-29 16.88 17.35 16.88 17.32 15.8M
2025-05-28 17.25 17.54 16.88 16.99 16.9M
2025-05-27 17.71 17.80 17.21 17.32 23.1M
2025-05-26 17.71 18.44 17.38 18.08 30.6M
2025-05-23 17.66 18.05 17.34 17.50 21.1M
2025-05-22 17.92 18.23 17.69 17.70 21.1M
2025-05-21 18.72 18.99 18.10 18.11 25.1M
2025-05-20 19.21 19.23 18.51 18.86 43.5M
2025-05-19 18.53 19.68 17.85 18.89 69.7M
2025-05-16 16.67 17.63 16.60 17.28 25.4M
2025-05-15 17.28 17.37 16.72 16.83 16.6M
2025-05-14 17.12 17.47 16.99 17.36 17.2M
2025-05-13 17.66 17.66 17.10 17.12 14.8M
2025-05-12 17.12 17.80 17.09 17.35 21.6M
2025-05-09 17.50 17.53 16.90 17.02 17.6M
2025-05-08 17.13 17.43 17.03 17.40 14.6M
2025-05-07 17.60 17.74 16.96 17.26 24.1M
2025-05-06 16.61 17.58 16.58 17.43 36.7M
2025-04-30 15.93 16.35 15.88 16.30 18.2M
2025-04-29 16.16 16.35 15.86 15.89 16.8M
2025-04-28 16.13 16.94 16.13 16.16 30.3M
2025-04-25 16.01 16.29 15.98 16.19 12.0M
2025-04-24 16.22 16.32 15.78 15.97 14.2M
2025-04-23 16.51 16.77 16.13 16.28 18.4M
2025-04-22 16.35 16.97 16.27 16.44 24.5M
2025-04-21 16.14 16.40 16.05 16.30 14.2M
2025-04-18 16.19 16.73 15.96 16.35 17.4M
2025-04-17 16.14 16.33 16.00 16.06 11.0M
2025-04-16 16.50 16.86 15.89 16.21 17.7M
2025-04-15 16.68 16.78 16.38 16.50 13.3M
2025-04-14 17.02 17.15 16.52 16.68 21.0M
2025-04-11 16.38 17.15 16.08 16.73 22.8M
2025-04-10 16.45 16.84 16.22 16.38 26.9M
2025-04-09 14.65 16.30 13.82 15.94 40.7M
2025-04-08 13.87 15.06 13.87 14.80 36.8M
2025-04-07 16.00 16.35 13.78 13.78 36.4M
2025-04-03 16.81 17.56 16.81 17.23 15.4M
2025-04-02 17.09 17.26 16.97 17.05 9.6M
2025-04-01 17.08 17.47 16.85 17.19 16.2M
2025-03-31 17.61 17.63 16.86 17.07 19.7M
2025-03-28 18.35 18.40 17.73 17.81 16.8M
2025-03-27 18.00 18.65 17.82 18.35 27.7M
2025-03-26 17.73 17.97 17.60 17.63 14.2M
2025-03-25 18.01 18.52 17.62 17.91 18.5M
2025-03-24 18.68 18.79 17.88 18.12 21.1M
2025-03-21 18.23 19.16 17.92 18.90 31.1M
2025-03-20 18.61 19.45 18.23 18.50 27.8M
2025-03-19 18.88 19.30 18.61 18.97 20.6M
2025-03-18 19.69 19.97 18.18 18.94 46.8M
2025-03-17 20.23 20.42 19.73 19.84 27.7M
2025-03-14 20.10 20.40 19.68 20.32 23.5M
2025-03-13 20.54 20.77 19.98 20.15 30.6M
2025-03-12 20.22 21.20 20.09 20.72 47.2M
2025-03-11 19.80 20.30 19.68 19.99 24.3M
2025-03-10 21.05 21.32 20.40 20.50 28.5M
2025-03-07 20.50 21.09 20.16 20.30 29.3M
2025-03-06 20.26 20.85 20.16 20.67 31.0M
2025-03-05 20.45 20.63 19.87 20.14 23.6M
2025-03-04 20.20 20.87 20.03 20.48 25.2M
2025-03-03 20.17 21.29 19.71 20.59 35.3M
2025-02-28 21.60 21.85 20.01 20.17 45.7M
2025-02-27 20.41 22.50 20.13 22.09 73.6M
2025-02-26 20.26 20.63 19.88 20.44 30.9M
2025-02-25 19.99 21.18 19.70 20.43 37.4M
2025-02-24 20.80 20.88 20.15 20.49 37.6M
2025-02-21 20.83 21.36 20.18 21.18 42.9M
2025-02-20 20.80 21.57 20.60 20.87 31.7M
2025-02-19 21.20 21.71 20.90 21.14 33.9M
2025-02-18 21.98 21.98 20.64 20.73 42.8M
2025-02-17 23.00 23.20 21.66 22.32 64.0M
2025-02-14 21.21 22.99 21.14 22.99 77.6M
2025-02-13 21.01 21.90 20.55 21.07 41.3M
2025-02-12 20.66 21.34 20.60 21.04 33.6M
2025-02-11 21.57 21.58 20.80 20.84 49.8M
2025-02-10 21.20 22.15 20.77 22.00 72.4M
2025-02-07 19.48 21.25 19.31 20.72 65.9M
2025-02-06 18.57 19.81 18.33 19.53 44.5M
2025-02-05 17.90 18.76 17.90 18.57 33.8M
2025-01-27 19.00 19.09 17.50 17.50 26.0M
2025-01-24 18.29 18.85 18.10 18.76 28.5M
2025-01-23 18.15 19.19 18.15 18.43 43.9M
2025-01-22 18.25 18.50 17.83 17.87 20.6M
2025-01-21 18.75 18.83 18.10 18.47 21.2M
2025-01-20 19.10 19.14 18.45 18.54 23.1M
2025-01-17 18.70 19.08 18.53 18.90 23.0M
2025-01-16 18.91 19.22 18.55 18.90 30.2M
2025-01-15 19.30 19.45 18.59 18.80 37.7M
2025-01-14 18.89 19.39 18.50 19.39 55.3M
2025-01-13 17.89 19.16 17.70 18.72 72.8M
2025-01-10 17.55 17.72 16.75 16.78 22.7M
2025-01-09 17.22 17.74 17.22 17.52 21.6M
2025-01-08 17.40 17.69 16.70 17.46 28.9M
2025-01-07 17.24 17.50 16.77 17.50 27.9M
2025-01-06 17.34 17.54 16.83 17.05 33.0M
2025-01-03 19.40 19.44 17.69 17.78 38.3M
2025-01-02 20.00 20.59 18.95 19.28 35.5M