荣科科技(300290)股票行情
荣科科技(300290)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 18.35 | 17.81 | -0.54 | -2.94% | 17.73 | 18.40 | 167988 | 30211.49 | 2.63% | 38.00 |
| 2025-03-27 | 18.00 | 18.35 | 0.72 | 4.08% | 17.82 | 18.65 | 277020 | 51054.50 | 4.33% | 114.00 |
| 2025-03-26 | 17.73 | 17.63 | -0.28 | -1.56% | 17.60 | 17.97 | 141952 | 25206.79 | 2.22% | 25.00 |
| 2025-03-25 | 18.01 | 17.91 | -0.21 | -1.16% | 17.62 | 18.52 | 184605 | 33370.77 | 2.89% | 0.00 |
| 2025-03-24 | 18.68 | 18.12 | -0.78 | -4.13% | 17.88 | 18.79 | 211067 | 38381.51 | 3.30% | 20.00 |
| 2025-03-21 | 18.23 | 18.90 | 0.40 | 2.16% | 17.92 | 19.16 | 311266 | 57876.28 | 4.87% | 0.00 |
| 2025-03-20 | 18.61 | 18.50 | -0.47 | -2.48% | 18.23 | 19.45 | 278143 | 52349.64 | 4.35% | 35.00 |
| 2025-03-19 | 18.88 | 18.97 | 0.03 | 0.16% | 18.61 | 19.30 | 206051 | 39264.23 | 3.22% | 35.00 |
| 2025-03-18 | 19.69 | 18.94 | -0.90 | -4.54% | 18.18 | 19.97 | 468013 | 89124.75 | 7.32% | 56.00 |
| 2025-03-17 | 20.23 | 19.84 | -0.48 | -2.36% | 19.73 | 20.42 | 276573 | 55057.84 | 4.33% | 29.00 |
| 2025-03-14 | 20.10 | 20.32 | 0.17 | 0.84% | 19.68 | 20.40 | 235489 | 47311.14 | 3.68% | 21.00 |
| 2025-03-13 | 20.54 | 20.15 | -0.57 | -2.75% | 19.98 | 20.77 | 306098 | 62069.32 | 4.79% | 0.00 |
| 2025-03-12 | 20.22 | 20.72 | 0.73 | 3.65% | 20.09 | 21.20 | 471948 | 98335.02 | 7.38% | 52.00 |
| 2025-03-11 | 19.80 | 19.99 | -0.51 | -2.49% | 19.68 | 20.30 | 243300 | 48608.96 | 3.81% | 89.00 |
| 2025-03-10 | 21.05 | 20.50 | 0.20 | 0.99% | 20.40 | 21.32 | 284502 | 59204.48 | 4.45% | 100.00 |
| 2025-03-07 | 20.50 | 20.30 | -0.37 | -1.79% | 20.16 | 21.09 | 293418 | 60560.06 | 4.59% | 71.00 |
| 2025-03-06 | 20.26 | 20.67 | 0.53 | 2.63% | 20.16 | 20.85 | 309559 | 63561.80 | 4.84% | 70.00 |
| 2025-03-05 | 20.45 | 20.14 | -0.34 | -1.66% | 19.87 | 20.63 | 235796 | 47521.62 | 3.69% | 12.00 |
| 2025-03-04 | 20.20 | 20.48 | -0.11 | -0.53% | 20.03 | 20.87 | 252149 | 51806.57 | 3.94% | 30.00 |
| 2025-03-03 | 20.17 | 20.59 | 0.42 | 2.08% | 19.71 | 21.29 | 353195 | 72840.53 | 5.53% | 38.00 |
| 2025-02-28 | 21.60 | 20.17 | -1.92 | -8.69% | 20.01 | 21.85 | 456644 | 95432.56 | 7.14% | 34.00 |
| 2025-02-27 | 20.41 | 22.09 | 1.65 | 8.07% | 20.13 | 22.50 | 736291 | 157673.09 | 11.52% | 319.00 |
| 2025-02-26 | 20.26 | 20.44 | 0.01 | 0.05% | 19.88 | 20.63 | 308908 | 62484.79 | 4.83% | 18.00 |
| 2025-02-25 | 19.99 | 20.43 | -0.06 | -0.29% | 19.70 | 21.18 | 374002 | 76949.99 | 5.85% | 24.00 |
| 2025-02-24 | 20.80 | 20.49 | -0.69 | -3.26% | 20.15 | 20.88 | 376389 | 76746.49 | 5.89% | 52.00 |
| 2025-02-21 | 20.83 | 21.18 | 0.31 | 1.49% | 20.18 | 21.36 | 428729 | 89215.98 | 6.71% | 40.00 |
| 2025-02-20 | 20.80 | 20.87 | -0.27 | -1.28% | 20.60 | 21.57 | 317183 | 66650.55 | 4.96% | 48.00 |
| 2025-02-19 | 21.20 | 21.14 | 0.41 | 1.98% | 20.90 | 21.71 | 338722 | 72050.89 | 5.30% | 33.00 |
| 2025-02-18 | 21.98 | 20.73 | -1.59 | -7.12% | 20.64 | 21.98 | 427605 | 90675.34 | 6.69% | 76.00 |
| 2025-02-17 | 23.00 | 22.32 | -0.67 | -2.91% | 21.66 | 23.20 | 639629 | 142374.73 | 10.01% | 59.00 |
| 2025-02-14 | 21.21 | 22.99 | 1.92 | 9.11% | 21.14 | 22.99 | 776041 | 172670.22 | 12.14% | 113.00 |
| 2025-02-13 | 21.01 | 21.07 | 0.03 | 0.14% | 20.55 | 21.90 | 413138 | 87323.65 | 6.46% | 48.00 |
| 2025-02-12 | 20.66 | 21.04 | 0.20 | 0.96% | 20.60 | 21.34 | 335820 | 70707.87 | 5.25% | 13.00 |
| 2025-02-11 | 21.57 | 20.84 | -1.16 | -5.27% | 20.80 | 21.58 | 497927 | 105137.27 | 7.79% | 343.00 |
| 2025-02-10 | 21.20 | 22.00 | 1.28 | 6.18% | 20.77 | 22.15 | 723703 | 155654.55 | 11.32% | 2.00 |
| 2025-02-07 | 19.48 | 20.72 | 1.19 | 6.09% | 19.31 | 21.25 | 658817 | 134056.59 | 10.31% | 21.00 |
| 2025-02-06 | 18.57 | 19.53 | 0.96 | 5.17% | 18.33 | 19.81 | 445071 | 85018.09 | 6.96% | 101.00 |
| 2025-02-05 | 17.90 | 18.57 | 1.07 | 6.11% | 17.90 | 18.76 | 337910 | 62507.63 | 5.29% | 16.00 |
| 2025-01-27 | 19.00 | 17.50 | -1.26 | -6.72% | 17.50 | 19.09 | 259780 | 46842.51 | 4.06% | 16.00 |
| 2025-01-24 | 18.29 | 18.76 | 0.33 | 1.79% | 18.10 | 18.85 | 284664 | 52579.68 | 4.45% | 95.00 |
| 2025-01-23 | 18.15 | 18.43 | 0.56 | 3.13% | 18.15 | 19.19 | 438610 | 81999.36 | 6.86% | 25.00 |
| 2025-01-22 | 18.25 | 17.87 | -0.60 | -3.25% | 17.83 | 18.50 | 205538 | 37173.51 | 3.22% | 14.00 |
| 2025-01-21 | 18.75 | 18.47 | -0.07 | -0.38% | 18.10 | 18.83 | 212454 | 39153.89 | 3.32% | 3.00 |
| 2025-01-20 | 19.10 | 18.54 | -0.36 | -1.90% | 18.45 | 19.14 | 231241 | 43215.01 | 3.62% | 18.00 |
| 2025-01-17 | 18.70 | 18.90 | 0.00 | 0.00% | 18.53 | 19.08 | 230346 | 43455.57 | 3.60% | 2.00 |
| 2025-01-16 | 18.91 | 18.90 | 0.10 | 0.53% | 18.55 | 19.22 | 302007 | 57171.97 | 4.72% | 59.00 |
| 2025-01-15 | 19.30 | 18.80 | -0.59 | -3.04% | 18.59 | 19.45 | 376781 | 71352.89 | 5.89% | 111.00 |
| 2025-01-14 | 18.89 | 19.39 | 0.67 | 3.58% | 18.50 | 19.39 | 552682 | 105242.64 | 8.65% | 5.00 |
| 2025-01-13 | 17.89 | 18.72 | 1.94 | 11.56% | 17.70 | 19.16 | 728330 | 134385.66 | 11.39% | 45.00 |
| 2025-01-10 | 17.55 | 16.78 | -0.74 | -4.22% | 16.75 | 17.72 | 227158 | 39173.82 | 3.55% | 31.00 |
| 2025-01-09 | 17.22 | 17.52 | 0.06 | 0.34% | 17.22 | 17.74 | 216040 | 37915.38 | 3.38% | 22.00 |
| 2025-01-08 | 17.40 | 17.46 | -0.04 | -0.23% | 16.70 | 17.69 | 289400 | 49923.64 | 4.53% | 39.00 |
| 2025-01-07 | 17.24 | 17.50 | 0.45 | 2.64% | 16.77 | 17.50 | 278947 | 47899.38 | 4.36% | 65.00 |
| 2025-01-06 | 17.34 | 17.05 | -0.73 | -4.11% | 16.83 | 17.54 | 330220 | 56654.23 | 5.17% | 140.00 |
| 2025-01-03 | 19.40 | 17.78 | -1.50 | -7.78% | 17.69 | 19.44 | 382841 | 69890.99 | 5.99% | 0.00 |
| 2025-01-02 | 20.00 | 19.28 | -1.07 | -5.26% | 18.95 | 20.59 | 354652 | 70206.40 | 5.55% | 64.00 |
| 2024-12-31 | 20.10 | 20.35 | 0.73 | 3.72% | 19.70 | 21.40 | 535426 | 109728.10 | 8.38% | 56.00 |
| 2024-12-30 | 19.74 | 19.62 | -0.31 | -1.56% | 18.90 | 19.88 | 229744 | 44834.74 | 3.59% | 5.00 |
| 2024-12-27 | 19.39 | 19.93 | 0.59 | 3.05% | 19.21 | 20.79 | 397290 | 80125.20 | 6.22% | 79.00 |
| 2024-12-26 | 19.32 | 19.34 | 0.03 | 0.16% | 19.17 | 19.61 | 184916 | 35787.39 | 2.89% | 72.00 |
| 2024-12-25 | 20.20 | 19.31 | -0.99 | -4.88% | 19.14 | 20.29 | 258391 | 50402.10 | 4.04% | 8.00 |
| 2024-12-24 | 20.38 | 20.30 | 0.00 | 0.00% | 19.59 | 20.49 | 263008 | 52543.82 | 4.11% | 67.00 |
| 2024-12-23 | 21.19 | 20.30 | -1.02 | -4.78% | 20.18 | 21.60 | 274895 | 57124.98 | 4.30% | 16.00 |
| 2024-12-20 | 20.66 | 21.32 | 0.61 | 2.95% | 20.47 | 21.72 | 302966 | 64335.02 | 4.74% | 21.00 |
| 2024-12-19 | 19.89 | 20.71 | 0.42 | 2.07% | 19.79 | 21.29 | 317203 | 65501.63 | 4.96% | 32.00 |
| 2024-12-18 | 20.00 | 20.29 | 0.18 | 0.90% | 19.63 | 20.48 | 279805 | 56290.48 | 4.38% | 14.00 |
| 2024-12-17 | 21.42 | 20.11 | -1.69 | -7.75% | 20.00 | 21.45 | 440877 | 90181.97 | 6.90% | 33.00 |
| 2024-12-16 | 22.20 | 21.80 | 0.27 | 1.25% | 21.63 | 22.96 | 417225 | 93014.16 | 6.53% | 7.00 |
| 2024-12-13 | 22.50 | 21.53 | -1.02 | -4.52% | 21.50 | 22.50 | 334708 | 72975.98 | 5.24% | 55.00 |
| 2024-12-12 | 22.05 | 22.55 | 0.58 | 2.64% | 21.62 | 22.87 | 412356 | 91500.80 | 6.45% | 2.00 |
| 2024-12-11 | 21.22 | 21.97 | 0.48 | 2.23% | 21.21 | 22.26 | 331982 | 72411.02 | 5.19% | 16.00 |
| 2024-12-10 | 22.39 | 21.49 | 0.04 | 0.19% | 21.41 | 22.50 | 391736 | 85139.49 | 6.13% | 39.00 |
| 2024-12-09 | 22.48 | 21.45 | -1.59 | -6.90% | 21.40 | 22.86 | 514081 | 112506.97 | 8.04% | 57.00 |
| 2024-12-06 | 22.71 | 23.04 | 0.33 | 1.45% | 22.70 | 23.78 | 400110 | 93381.55 | 6.26% | 52.00 |
| 2024-12-05 | 22.33 | 22.71 | -0.06 | -0.26% | 22.22 | 22.96 | 309902 | 70118.38 | 4.85% | 9.00 |
| 2024-12-04 | 23.08 | 22.77 | -0.61 | -2.61% | 22.65 | 23.58 | 356907 | 82380.48 | 5.58% | 23.00 |
| 2024-12-03 | 23.99 | 23.38 | -0.69 | -2.87% | 23.22 | 24.28 | 412091 | 97356.50 | 6.45% | 82.00 |
| 2024-12-02 | 24.70 | 24.07 | -0.74 | -2.98% | 23.66 | 24.70 | 479191 | 115076.20 | 7.50% | 75.00 |
| 2024-11-29 | 24.06 | 24.81 | 0.41 | 1.68% | 24.00 | 25.12 | 520787 | 128548.27 | 8.15% | 49.00 |
| 2024-11-28 | 23.69 | 24.40 | 0.82 | 3.48% | 23.69 | 25.21 | 588361 | 144826.70 | 9.20% | 23.00 |
深证大盘股票行情在线 K线走势图
