当前位置: 爱股网 > 股票行情 > 中荣股份(301223)股票行情

中荣股份(301223)股票行情

中荣股份(301223)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中荣股份(301223)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
2026-02-06	19.71	20.05	0.27	1.37%	19.62	20.26	21447	4301.02	1.91%	0.00
2026-02-05	19.83	19.78	-0.02	-0.10%	19.69	19.94	14854	2940.85	1.33%	0.00
2026-02-04	19.72	19.80	0.09	0.46%	19.68	19.98	14095	2795.32	1.26%	0.00
2026-02-03	19.66	19.71	0.15	0.77%	19.61	19.90	12444	2452.47	1.11%	0.00
2026-02-02	19.70	19.56	-0.17	-0.86%	19.56	19.92	20917	4118.85	1.87%	0.00
2026-01-30	19.34	19.73	0.48	2.49%	19.13	19.75	24942	4862.61	2.23%	1.00
2026-01-29	19.44	19.25	-0.24	-1.23%	19.06	19.62	21097	4081.89	1.88%	0.00
2026-01-28	19.78	19.49	-0.29	-1.47%	19.44	19.87	17670	3462.36	1.58%	0.00
2026-01-27	19.92	19.78	-0.20	-1.00%	19.47	20.05	20922	4124.27	1.87%	0.00
2026-01-26	20.18	19.98	-0.22	-1.09%	19.82	20.30	23595	4724.02	2.11%	0.00
2026-01-23	19.90	20.20	0.31	1.56%	19.86	20.30	25000	5031.24	2.23%	0.00
2026-01-22	19.98	19.89	-0.11	-0.55%	19.80	20.15	25112	5002.57	2.24%	0.00
2026-01-21	19.58	20.00	0.40	2.04%	19.46	20.03	29126	5758.21	2.60%	0.00
2026-01-20	19.52	19.60	-0.03	-0.15%	19.30	19.66	35200	6857.15	3.14%	0.00
2026-01-19	18.90	19.63	0.59	3.10%	18.87	19.99	39092	7598.10	3.49%	0.00
2026-01-16	18.91	19.04	0.02	0.11%	18.86	19.08	14393	2732.72	1.28%	0.00
2026-01-15	18.85	19.02	0.25	1.33%	18.68	19.16	23976	4558.25	2.14%	0.00
2026-01-14	18.94	18.77	-0.15	-0.79%	18.52	18.98	22232	4185.92	1.98%	0.00
2026-01-13	18.99	18.92	0.09	0.48%	18.82	18.99	23595	4465.58	2.11%	0.00
2026-01-12	18.80	18.83	0.00	0.00%	18.62	18.89	16415	3077.87	1.47%	0.00
2026-01-09	18.71	18.83	0.12	0.64%	18.55	18.83	15852	2966.58	1.42%	0.00
2026-01-08	18.41	18.71	0.30	1.63%	18.33	18.74	17172	3183.87	1.53%	0.00
2026-01-07	18.59	18.41	-0.11	-0.59%	18.36	18.62	10747	1988.02	0.96%	0.00
2026-01-06	18.77	18.52	-0.15	-0.80%	18.52	18.78	13294	2478.20	1.19%	0.00
2026-01-05	18.33	18.67	0.30	1.63%	18.30	18.68	20223	3749.73	1.81%	0.00
2025-12-31	18.40	18.37	0.06	0.33%	18.15	18.49	11821	2160.84	1.06%	0.00
2025-12-30	18.55	18.31	-0.26	-1.40%	18.27	18.58	12958	2380.88	1.16%	0.00
2025-12-29	18.53	18.57	0.04	0.22%	18.37	18.60	11160	2062.96	1.00%	0.00
2025-12-26	18.78	18.53	-0.20	-1.07%	18.50	18.78	12856	2398.36	1.15%	0.00
2025-12-25	18.53	18.73	0.21	1.13%	18.53	18.78	12166	2274.01	1.09%	0.00
2025-12-24	18.30	18.52	0.26	1.42%	18.22	18.55	8862	1635.86	0.79%	0.00
2025-12-23	18.30	18.26	0.00	0.00%	18.19	18.45	8744	1601.86	0.78%	0.00
2025-12-22	18.37	18.26	-0.02	-0.11%	18.18	18.49	13228	2431.47	1.18%	0.00
2025-12-19	17.94	18.28	0.41	2.29%	17.94	18.33	11741	2136.05	1.05%	0.00
2025-12-18	17.55	17.87	0.32	1.82%	17.52	17.96	10028	1787.36	0.90%	0.00
2025-12-17	17.61	17.55	-0.03	-0.17%	17.33	17.66	9946	1741.13	0.89%	0.00
2025-12-16	17.90	17.58	-0.32	-1.79%	17.57	17.91	10283	1819.43	0.92%	0.00
2025-12-15	17.85	17.90	0.02	0.11%	17.79	18.01	12005	2146.53	1.07%	0.00
2025-12-12	18.18	17.88	-0.27	-1.49%	17.87	18.26	11286	2039.77	1.01%	0.00
2025-12-11	18.46	18.15	-0.30	-1.63%	18.10	18.49	10276	1877.13	0.92%	0.00
2025-12-10	18.59	18.45	-0.11	-0.59%	18.40	18.69	11619	2148.83	1.04%	0.00
2025-12-09	18.71	18.56	-0.14	-0.75%	18.55	18.83	10229	1910.94	0.91%	0.00
2025-12-08	18.80	18.70	-0.01	-0.05%	18.66	18.87	12547	2352.23	1.12%	0.00
2025-12-05	18.45	18.71	0.31	1.68%	18.21	18.74	11846	2197.81	1.06%	0.00
2025-12-04	18.68	18.40	-0.28	-1.50%	18.29	18.70	13745	2535.43	1.23%	0.00
2025-12-03	18.67	18.68	-0.08	-0.43%	18.60	18.85	12641	2363.14	1.13%	0.00
2025-12-02	18.73	18.76	0.03	0.16%	18.57	18.80	10426	1949.15	0.93%	0.00
2025-12-01	18.77	18.73	0.07	0.38%	18.56	18.92	18248	3430.12	1.63%	0.00
2025-11-28	18.44	18.66	0.22	1.19%	18.30	18.68	11130	2061.67	0.99%	0.00
2025-11-27	18.15	18.44	0.28	1.54%	18.15	18.49	9349	1715.83	0.83%	0.00
2025-11-26	18.33	18.16	-0.17	-0.93%	18.13	18.57	13125	2409.94	1.17%	0.00
2025-11-25	18.07	18.33	0.34	1.89%	17.97	18.47	14409	2643.72	1.29%	0.00
2025-11-24	17.88	17.99	0.34	1.93%	17.80	18.16	18122	3258.73	1.62%	0.00
2025-11-21	18.22	17.65	-0.81	-4.39%	17.54	18.47	17108	3063.27	1.53%	0.00
2025-11-20	18.42	18.46	0.09	0.49%	18.29	18.56	10974	2022.43	0.98%	0.00
2025-11-19	18.63	18.37	-0.26	-1.40%	18.30	18.75	19731	3648.51	1.76%	0.00
2025-11-18	18.70	18.63	-0.16	-0.85%	18.50	18.88	20275	3779.51	1.81%	0.00
2025-11-17	19.13	18.79	-0.34	-1.78%	18.60	19.13	19466	3670.50	1.74%	0.00
2025-11-14	18.99	19.13	0.17	0.90%	18.82	19.18	19566	3737.39	1.75%	0.00
2025-11-13	18.88	18.96	0.08	0.42%	18.75	18.97	14951	2825.89	1.33%	0.00
2025-11-12	18.92	18.88	0.00	0.00%	18.76	18.92	13421	2527.70	1.20%	0.00
2025-11-11	18.90	18.88	0.08	0.43%	18.78	18.92	14327	2700.08	1.28%	0.00
2025-11-10	18.75	18.80	0.04	0.21%	18.71	18.91	15501	2917.19	1.38%	0.00
2025-11-07	18.97	18.76	-0.21	-1.11%	18.69	18.97	19625	3685.38	1.75%	0.00
2025-11-06	18.82	18.97	0.21	1.12%	18.76	18.98	21699	4105.77	1.94%	0.00
2025-11-05	18.56	18.76	0.11	0.59%	18.53	18.81	15001	2806.92	1.34%	0.00
2025-11-04	18.70	18.65	-0.05	-0.27%	18.52	18.76	13502	2516.75	1.21%	0.00
2025-11-03	18.69	18.70	0.01	0.05%	18.61	18.83	19656	3678.26	1.75%	0.00
2025-10-31	18.47	18.69	0.23	1.25%	18.43	18.79	22700	4231.79	2.03%	0.00
2025-10-30	18.53	18.46	-0.06	-0.32%	18.43	18.76	17490	3248.33	1.56%	0.00
2025-10-29	18.86	18.52	-0.31	-1.65%	18.51	18.94	36340	6792.38	3.24%	0.00
2025-10-28	18.50	18.83	0.59	3.23%	18.42	18.86	49780	9314.72	4.44%	6.00
2025-10-27	18.30	18.24	0.04	0.22%	18.08	18.32	17036	3101.89	1.52%	0.00
2025-10-24	18.25	18.20	-0.04	-0.22%	18.15	18.35	12530	2284.43	1.12%	0.00
2025-10-23	18.00	18.24	0.17	0.94%	17.88	18.24	17505	3169.65	1.56%	0.00
2025-10-22	18.01	18.07	0.11	0.61%	17.88	18.09	14293	2577.49	1.28%	0.00
2025-10-21	17.72	17.96	0.28	1.58%	17.65	17.97	12359	2208.24	1.10%	0.00
2025-10-20	17.56	17.68	0.20	1.14%	17.40	17.70	10461	1843.30	0.93%	0.00
2025-10-17	17.79	17.48	-0.26	-1.47%	17.48	17.84	11600	2042.82	1.04%	0.00
2025-10-16	17.89	17.74	-0.18	-1.00%	17.71	18.04	10430	1863.51	0.93%	0.00

深证大盘股票行情在线 K线走势图

中荣股份(301223)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94