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 |
|---|
| 2025-12-15 | 29.70 | 29.53 | -0.56 | -1.86% | 29.10 | 30.11 | 209251 | 62133.00 | 3.27% | 22.00 |
| 2025-12-12 | 29.30 | 30.09 | 0.64 | 2.17% | 29.27 | 31.25 | 378233 | 113738.97 | 5.91% | 5.00 |
| 2025-12-11 | 30.24 | 29.45 | -0.78 | -2.58% | 29.43 | 30.60 | 289292 | 86269.96 | 4.52% | 4.00 |
| 2025-12-10 | 31.61 | 30.23 | -1.78 | -5.56% | 29.71 | 31.95 | 525771 | 160764.03 | 8.22% | 6.00 |
| 2025-12-09 | 32.13 | 32.01 | 0.51 | 1.62% | 31.54 | 33.33 | 687438 | 221706.03 | 10.75% | 29.00 |
| 2025-12-08 | 27.00 | 31.50 | 5.25 | 20.00% | 27.00 | 31.50 | 562651 | 169595.42 | 8.80% | 0.00 |
| 2025-12-05 | 25.23 | 26.25 | 0.98 | 3.88% | 25.23 | 26.35 | 233704 | 60709.21 | 3.65% | 16.00 |
| 2025-12-04 | 25.55 | 25.27 | 0.33 | 1.32% | 25.19 | 26.35 | 245919 | 63468.37 | 3.85% | 10.00 |
| 2025-12-03 | 25.30 | 24.94 | -0.25 | -0.99% | 24.80 | 25.48 | 137192 | 34354.55 | 2.15% | 10.00 |
| 2025-12-02 | 25.81 | 25.19 | -0.94 | -3.60% | 24.91 | 25.89 | 170422 | 42909.88 | 2.66% | 12.00 |
| 2025-12-01 | 26.41 | 26.13 | -0.67 | -2.50% | 25.76 | 26.86 | 189669 | 49884.67 | 2.97% | 13.00 |
| 2025-11-28 | 27.20 | 26.80 | 0.27 | 1.02% | 26.21 | 27.20 | 149340 | 39773.96 | 2.34% | 25.00 |
| 2025-11-27 | 26.68 | 26.53 | -0.24 | -0.90% | 26.52 | 27.30 | 164710 | 44285.67 | 2.58% | 15.00 |
| 2025-11-26 | 26.84 | 26.77 | -0.40 | -1.47% | 26.53 | 27.27 | 229113 | 61602.70 | 3.58% | 12.00 |
| 2025-11-25 | 25.26 | 27.17 | 1.79 | 7.05% | 25.26 | 27.94 | 386384 | 103504.20 | 6.04% | 1.00 |
| 2025-11-24 | 24.96 | 25.38 | 0.70 | 2.84% | 24.65 | 25.50 | 193472 | 48705.50 | 3.03% | 0.00 |
| 2025-11-21 | 25.99 | 24.68 | -1.70 | -6.44% | 24.68 | 26.25 | 230274 | 58181.48 | 3.60% | 18.00 |
| 2025-11-20 | 26.40 | 26.38 | -0.01 | -0.04% | 25.95 | 26.65 | 178462 | 46948.96 | 2.79% | 10.00 |
| 2025-11-19 | 27.55 | 26.39 | -1.04 | -3.79% | 25.86 | 27.55 | 282718 | 74998.99 | 4.42% | 18.00 |
| 2025-11-18 | 27.79 | 27.43 | -0.39 | -1.40% | 27.24 | 27.99 | 185244 | 50946.76 | 2.90% | 31.00 |
| 2025-11-17 | 27.50 | 27.82 | -0.26 | -0.93% | 27.50 | 28.12 | 202384 | 56184.84 | 3.16% | 31.00 |
| 2025-11-14 | 27.32 | 28.08 | 0.44 | 1.59% | 27.14 | 28.88 | 298263 | 83849.77 | 4.66% | 27.00 |
| 2025-11-13 | 28.50 | 27.64 | -0.84 | -2.95% | 27.40 | 28.51 | 261974 | 72508.09 | 4.10% | 14.00 |
| 2025-11-12 | 28.44 | 28.48 | -0.12 | -0.42% | 27.79 | 29.17 | 261076 | 74009.61 | 4.08% | 3.00 |
| 2025-11-11 | 28.67 | 28.60 | 0.00 | 0.00% | 28.52 | 29.66 | 257715 | 74534.48 | 4.03% | 23.00 |
| 2025-11-10 | 28.98 | 28.60 | -0.13 | -0.45% | 27.87 | 29.00 | 319700 | 90694.40 | 5.00% | 3.00 |
| 2025-11-07 | 29.60 | 28.73 | -0.54 | -1.84% | 28.50 | 29.64 | 269823 | 77732.98 | 4.22% | 11.00 |
| 2025-11-06 | 28.52 | 29.27 | 0.11 | 0.38% | 27.16 | 30.50 | 624473 | 180326.72 | 9.76% | 19.00 |
| 2025-11-05 | 27.46 | 29.16 | 1.05 | 3.74% | 27.46 | 30.42 | 523900 | 152600.23 | 8.19% | 31.00 |
| 2025-11-04 | 28.30 | 28.11 | -1.58 | -5.32% | 27.95 | 29.39 | 476061 | 135975.25 | 7.44% | 75.00 |
| 2025-11-03 | 27.36 | 29.69 | 3.19 | 12.04% | 27.36 | 31.00 | 709788 | 207192.31 | 11.10% | 29.00 |
| 2025-10-31 | 24.44 | 26.50 | 2.09 | 8.56% | 24.06 | 27.27 | 607712 | 156284.08 | 9.50% | 45.00 |
| 2025-10-30 | 22.73 | 24.41 | 1.68 | 7.39% | 22.40 | 25.66 | 523652 | 126376.32 | 8.19% | 16.00 |
| 2025-10-29 | 23.00 | 22.73 | -0.26 | -1.13% | 22.51 | 23.50 | 178967 | 40907.21 | 2.80% | 5.00 |
| 2025-10-28 | 22.34 | 22.99 | 0.48 | 2.13% | 22.25 | 23.76 | 296536 | 68843.38 | 4.64% | 1.00 |
| 2025-10-27 | 22.75 | 22.51 | -0.41 | -1.79% | 22.50 | 23.17 | 205528 | 46799.02 | 3.21% | 6.00 |
| 2025-10-24 | 22.91 | 22.92 | 0.04 | 0.17% | 22.66 | 23.05 | 149758 | 34258.80 | 2.34% | 18.00 |
| 2025-10-23 | 23.03 | 22.88 | -0.20 | -0.87% | 22.46 | 23.19 | 169761 | 38590.14 | 2.65% | 5.00 |
| 2025-10-22 | 22.60 | 23.08 | 0.22 | 0.96% | 22.44 | 23.39 | 219185 | 50247.84 | 3.43% | 19.00 |
| 2025-10-21 | 22.00 | 22.86 | 1.01 | 4.62% | 21.88 | 23.10 | 272168 | 61436.22 | 4.26% | 3.00 |
| 2025-10-20 | 22.19 | 21.85 | -0.34 | -1.53% | 21.55 | 22.45 | 216942 | 47513.76 | 3.39% | 2.00 |
| 2025-10-17 | 22.06 | 22.19 | 0.03 | 0.14% | 21.50 | 22.80 | 291751 | 64798.94 | 4.56% | 24.00 |
| 2025-10-16 | 24.02 | 22.16 | -2.07 | -8.54% | 21.62 | 24.18 | 435717 | 97589.32 | 6.81% | 16.00 |
| 2025-10-15 | 23.98 | 24.23 | 0.17 | 0.71% | 23.46 | 24.27 | 142605 | 34087.18 | 2.23% | 8.00 |
| 2025-10-14 | 24.18 | 24.06 | 0.06 | 0.25% | 23.38 | 24.66 | 259744 | 62700.66 | 4.06% | 7.00 |
| 2025-10-13 | 22.55 | 24.00 | 0.06 | 0.25% | 22.31 | 24.35 | 216957 | 51540.59 | 3.39% | 19.00 |
| 2025-10-10 | 25.20 | 23.94 | -1.86 | -7.21% | 23.91 | 25.40 | 321275 | 78340.05 | 5.02% | 56.00 |
| 2025-10-09 | 27.50 | 25.80 | -2.41 | -8.54% | 24.30 | 27.70 | 520525 | 134211.08 | 8.14% | 35.00 |
| 2025-09-30 | 27.60 | 28.21 | 0.75 | 2.73% | 27.47 | 28.78 | 307183 | 86310.55 | 4.80% | 35.00 |
| 2025-09-29 | 26.80 | 27.46 | 0.46 | 1.70% | 26.10 | 27.75 | 250285 | 67840.16 | 3.91% | 7.00 |
| 2025-09-26 | 27.55 | 27.00 | -0.63 | -2.28% | 27.00 | 28.10 | 260572 | 71517.05 | 4.07% | 2.00 |
| 2025-09-25 | 27.45 | 27.63 | 0.18 | 0.66% | 27.27 | 28.17 | 295136 | 81821.51 | 4.61% | 14.00 |
| 2025-09-24 | 26.92 | 27.45 | 0.17 | 0.62% | 26.57 | 27.85 | 270360 | 73999.97 | 4.23% | 8.00 |
| 2025-09-23 | 28.41 | 27.28 | -0.32 | -1.16% | 26.10 | 28.59 | 381662 | 103446.78 | 5.97% | 4.00 |
| 2025-09-22 | 27.69 | 27.60 | -0.46 | -1.64% | 27.17 | 28.24 | 305020 | 84178.91 | 4.77% | 15.00 |
| 2025-09-19 | 29.01 | 28.06 | 0.16 | 0.57% | 27.91 | 29.61 | 500950 | 143806.44 | 7.83% | 3.00 |
| 2025-09-18 | 31.23 | 27.90 | -3.56 | -11.32% | 26.80 | 31.44 | 886739 | 257488.33 | 13.87% | 142.00 |
| 2025-09-17 | 31.85 | 31.46 | -0.39 | -1.22% | 31.34 | 32.28 | 414726 | 131297.88 | 6.48% | 8.00 |
| 2025-09-16 | 31.26 | 31.85 | 0.52 | 1.66% | 30.80 | 32.29 | 549398 | 173314.83 | 8.59% | 27.00 |
| 2025-09-15 | 27.00 | 31.33 | 4.49 | 16.73% | 26.50 | 31.99 | 721761 | 212169.17 | 11.29% | 67.00 |
| 2025-09-12 | 26.80 | 26.84 | 0.22 | 0.83% | 26.69 | 27.54 | 357487 | 96598.91 | 5.59% | 14.00 |
| 2025-09-11 | 25.45 | 26.62 | 0.79 | 3.06% | 24.88 | 27.07 | 444023 | 115593.12 | 6.94% | 103.00 |
| 2025-09-10 | 26.20 | 25.83 | -0.39 | -1.49% | 25.35 | 26.35 | 364403 | 94302.04 | 5.70% | 45.00 |
| 2025-09-09 | 24.91 | 26.22 | 2.42 | 10.17% | 24.47 | 28.56 | 677084 | 180368.23 | 10.59% | 12.00 |
| 2025-09-08 | 24.33 | 23.80 | -1.03 | -4.15% | 23.49 | 24.70 | 292273 | 69858.27 | 4.57% | 35.00 |
| 2025-09-05 | 23.92 | 24.83 | 0.91 | 3.80% | 23.41 | 25.08 | 311286 | 76030.93 | 4.87% | 38.00 |
| 2025-09-04 | 23.88 | 23.92 | 0.28 | 1.18% | 22.70 | 24.42 | 309171 | 73384.37 | 4.83% | 30.00 |
| 2025-09-03 | 24.34 | 23.64 | -0.44 | -1.83% | 23.48 | 24.80 | 238389 | 57538.71 | 3.73% | 61.00 |
| 2025-09-02 | 24.50 | 24.08 | -0.49 | -1.99% | 23.93 | 24.96 | 298888 | 73075.69 | 4.67% | 9.00 |
| 2025-09-01 | 25.55 | 24.57 | -1.32 | -5.10% | 24.49 | 25.78 | 424246 | 105613.89 | 6.63% | 14.00 |
| 2025-08-29 | 25.68 | 25.89 | 0.11 | 0.43% | 25.30 | 26.35 | 444809 | 114624.80 | 6.96% | 84.00 |
| 2025-08-28 | 23.93 | 25.78 | 1.85 | 7.73% | 23.45 | 26.30 | 658519 | 162901.84 | 10.30% | 17.00 |
| 2025-08-27 | 24.88 | 23.93 | -0.94 | -3.78% | 23.91 | 25.85 | 496334 | 123735.48 | 7.76% | 60.00 |
| 2025-08-26 | 25.42 | 24.87 | -0.83 | -3.23% | 24.80 | 25.95 | 440102 | 110745.24 | 6.88% | 38.00 |
| 2025-08-25 | 25.56 | 25.70 | 0.63 | 2.51% | 24.69 | 26.96 | 573210 | 147279.14 | 8.96% | 93.00 |
| 2025-08-22 | 24.30 | 25.07 | 0.31 | 1.25% | 24.30 | 26.00 | 638209 | 161666.73 | 9.98% | 27.00 |
| 2025-08-21 | 23.46 | 24.76 | 0.96 | 4.03% | 23.33 | 25.80 | 608937 | 149285.17 | 9.53% | 36.00 |
| 2025-08-20 | 23.12 | 23.80 | 0.70 | 3.03% | 22.82 | 23.88 | 420644 | 98305.50 | 6.58% | 5.00 |
| 2025-08-19 | 23.23 | 23.10 | -0.21 | -0.90% | 22.97 | 24.10 | 494123 | 116056.73 | 7.73% | 196.00 |
| 2025-08-18 | 23.00 | 23.31 | 0.10 | 0.43% | 23.00 | 24.38 | 637600 | 150680.67 | 9.97% | 81.00 |
深证大盘股票行情在线 K线走势图
荣科科技(300290)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
