中荣股份(301223)股票行情 中荣股份股票行情 301223股票行情_爱股网
中荣股份(301223)股票行情
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 |
|---|
| 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 |
| 2025-10-15 | 17.82 | 17.92 | 0.10 | 0.56% | 17.72 | 18.10 | 16496 | 2954.37 | 1.47% | 0.00 |
| 2025-10-14 | 17.70 | 17.82 | 0.20 | 1.14% | 17.62 | 17.83 | 11942 | 2122.35 | 1.07% | 0.00 |
| 2025-10-13 | 17.46 | 17.62 | -0.11 | -0.62% | 17.01 | 17.68 | 11926 | 2084.50 | 1.06% | 0.00 |
| 2025-10-10 | 17.63 | 17.73 | 0.23 | 1.31% | 17.41 | 17.79 | 12715 | 2249.84 | 1.14% | 0.00 |
| 2025-10-09 | 17.53 | 17.50 | -0.03 | -0.17% | 17.45 | 17.68 | 11206 | 1968.71 | 1.00% | 0.00 |
| 2025-09-30 | 17.57 | 17.53 | -0.12 | -0.68% | 17.52 | 17.82 | 10708 | 1885.22 | 0.96% | 0.00 |
| 2025-09-29 | 17.50 | 17.65 | 0.15 | 0.86% | 17.34 | 17.74 | 14207 | 2505.05 | 1.27% | 0.00 |
| 2025-09-26 | 17.48 | 17.50 | 0.00 | 0.00% | 17.29 | 17.77 | 12341 | 2168.48 | 1.10% | 0.00 |
| 2025-09-25 | 17.74 | 17.50 | -0.24 | -1.35% | 17.45 | 17.81 | 8985 | 1580.78 | 0.80% | 0.00 |
| 2025-09-24 | 17.42 | 17.74 | 0.33 | 1.90% | 17.13 | 17.81 | 11783 | 2071.57 | 1.05% | 0.00 |
| 2025-09-23 | 17.59 | 17.41 | -0.25 | -1.42% | 16.93 | 17.68 | 17404 | 2994.65 | 1.55% | 0.00 |
| 2025-09-22 | 17.70 | 17.66 | 0.01 | 0.06% | 17.41 | 17.74 | 13527 | 2375.36 | 1.21% | 0.00 |
| 2025-09-19 | 17.70 | 17.65 | -0.04 | -0.23% | 17.48 | 17.80 | 10254 | 1805.73 | 0.92% | 0.00 |
| 2025-09-18 | 18.06 | 17.69 | -0.34 | -1.89% | 17.65 | 18.10 | 14247 | 2544.93 | 1.27% | 0.00 |
| 2025-09-17 | 18.02 | 18.03 | 0.01 | 0.06% | 17.95 | 18.12 | 9608 | 1734.36 | 0.86% | 0.00 |
| 2025-09-16 | 17.75 | 18.02 | 0.27 | 1.52% | 17.73 | 18.04 | 13063 | 2340.65 | 1.17% | 0.00 |
| 2025-09-15 | 18.00 | 17.75 | -0.21 | -1.17% | 17.68 | 18.00 | 12905 | 2293.82 | 1.15% | 0.00 |
| 2025-09-12 | 18.11 | 17.96 | -0.15 | -0.83% | 17.96 | 18.14 | 10880 | 1964.96 | 0.97% | 0.00 |
| 2025-09-11 | 17.90 | 18.11 | 0.18 | 1.00% | 17.77 | 18.12 | 12911 | 2321.99 | 1.15% | 0.00 |
| 2025-09-10 | 17.81 | 17.93 | 0.04 | 0.22% | 17.81 | 18.02 | 12080 | 2168.23 | 1.08% | 9.00 |
| 2025-09-09 | 18.12 | 17.89 | -0.13 | -0.72% | 17.79 | 18.12 | 10669 | 1909.82 | 0.95% | 0.00 |
| 2025-09-08 | 17.74 | 18.02 | 0.21 | 1.18% | 17.64 | 18.06 | 16146 | 2902.81 | 1.44% | 0.00 |
| 2025-09-05 | 17.51 | 17.81 | 0.33 | 1.89% | 17.34 | 17.90 | 15435 | 2727.66 | 1.38% | 1.00 |
| 2025-09-04 | 17.35 | 17.48 | 0.15 | 0.87% | 17.25 | 17.69 | 13792 | 2418.00 | 1.23% | 0.00 |
| 2025-09-03 | 17.79 | 17.33 | -0.37 | -2.09% | 17.22 | 17.79 | 12843 | 2245.21 | 1.15% | 0.00 |
| 2025-09-02 | 17.87 | 17.70 | -0.19 | -1.06% | 17.55 | 17.96 | 11866 | 2103.55 | 1.06% | 0.00 |
| 2025-09-01 | 17.89 | 17.89 | 0.10 | 0.56% | 17.70 | 18.01 | 14917 | 2669.46 | 1.33% | 0.00 |
| 2025-08-29 | 17.88 | 17.79 | -0.09 | -0.50% | 17.72 | 17.98 | 12390 | 2209.28 | 1.11% | 0.00 |
| 2025-08-28 | 18.07 | 17.88 | 0.03 | 0.17% | 17.35 | 18.09 | 24125 | 4277.04 | 2.15% | 0.00 |
| 2025-08-27 | 18.37 | 17.85 | -0.52 | -2.83% | 17.81 | 18.45 | 25565 | 4640.22 | 2.28% | 0.00 |
| 2025-08-26 | 18.32 | 18.37 | 0.06 | 0.33% | 18.21 | 18.49 | 17831 | 3279.89 | 1.59% | 0.00 |
| 2025-08-25 | 18.44 | 18.31 | -0.04 | -0.22% | 18.23 | 18.46 | 23856 | 4368.81 | 2.13% | 0.00 |
| 2025-08-22 | 18.37 | 18.35 | 0.04 | 0.22% | 18.20 | 18.42 | 18459 | 3376.60 | 1.65% | 0.00 |
| 2025-08-21 | 18.40 | 18.31 | 0.01 | 0.05% | 18.25 | 18.60 | 31010 | 5709.10 | 2.77% | 1.00 |
| 2025-08-20 | 18.44 | 18.30 | 0.12 | 0.66% | 18.10 | 18.44 | 22933 | 4180.33 | 2.05% | 0.00 |
| 2025-08-19 | 18.48 | 18.18 | -0.39 | -2.10% | 18.00 | 18.50 | 43821 | 7968.86 | 3.91% | 1.00 |
| 2025-08-18 | 18.05 | 18.57 | 0.82 | 4.62% | 17.90 | 18.60 | 58603 | 10685.99 | 5.23% | 13.00 |
| 2025-08-15 | 17.51 | 17.75 | 0.23 | 1.31% | 17.47 | 17.96 | 23544 | 4165.69 | 2.10% | 0.00 |
| 2025-08-14 | 17.92 | 17.52 | -0.30 | -1.68% | 17.47 | 17.93 | 16955 | 2995.06 | 1.51% | 0.00 |
| 2025-08-13 | 17.91 | 17.82 | -0.09 | -0.50% | 17.75 | 17.97 | 16059 | 2861.50 | 1.43% | 0.00 |
| 2025-08-12 | 17.84 | 17.91 | 0.09 | 0.51% | 17.76 | 17.96 | 20491 | 3660.35 | 1.83% | 0.00 |
| 2025-08-11 | 17.65 | 17.82 | 0.25 | 1.42% | 17.48 | 17.92 | 30857 | 5485.79 | 2.75% | 0.00 |
| 2025-08-08 | 17.50 | 17.57 | 0.05 | 0.29% | 17.36 | 17.61 | 12250 | 2140.92 | 1.09% | 0.00 |
| 2025-08-07 | 17.47 | 17.52 | 0.03 | 0.17% | 17.43 | 17.57 | 14990 | 2625.77 | 1.34% | 0.00 |
| 2025-08-06 | 17.50 | 17.49 | 0.09 | 0.52% | 17.36 | 17.50 | 15566 | 2713.29 | 1.39% | 0.00 |
| 2025-08-05 | 17.49 | 17.40 | 0.03 | 0.17% | 17.33 | 17.50 | 11917 | 2075.01 | 1.06% | 0.00 |
| 2025-08-04 | 17.07 | 17.37 | 0.13 | 0.75% | 17.07 | 17.39 | 13306 | 2301.80 | 1.19% | 0.00 |
| 2025-08-01 | 17.05 | 17.24 | 0.19 | 1.11% | 17.02 | 17.25 | 13603 | 2340.59 | 1.21% | 0.00 |
| 2025-07-31 | 17.26 | 17.05 | -0.18 | -1.04% | 16.97 | 17.26 | 14365 | 2456.38 | 1.28% | 0.00 |
| 2025-07-30 | 17.25 | 17.23 | -0.03 | -0.17% | 17.10 | 17.33 | 12237 | 2107.65 | 1.09% | 0.00 |
| 2025-07-29 | 17.47 | 17.26 | -0.14 | -0.80% | 17.16 | 17.47 | 12757 | 2202.78 | 1.14% | 0.00 |
| 2025-07-28 | 17.34 | 17.40 | 0.06 | 0.35% | 17.28 | 17.43 | 11655 | 2023.50 | 1.04% | 0.00 |
| 2025-07-25 | 17.32 | 17.34 | 0.00 | 0.00% | 17.30 | 17.38 | 12319 | 2136.36 | 1.10% | 0.00 |
| 2025-07-24 | 17.18 | 17.34 | 0.16 | 0.93% | 17.18 | 17.35 | 19134 | 3310.32 | 1.71% | 0.00 |
| 2025-07-23 | 17.25 | 17.18 | -0.03 | -0.17% | 17.14 | 17.34 | 19174 | 3303.45 | 1.71% | 0.00 |
| 2025-07-22 | 17.27 | 17.21 | -0.03 | -0.17% | 17.12 | 17.32 | 13120 | 2255.37 | 1.17% | 0.00 |
| 2025-07-21 | 17.14 | 17.24 | 0.10 | 0.58% | 17.10 | 17.26 | 14057 | 2418.23 | 1.25% | 0.00 |
| 2025-07-18 | 17.23 | 17.14 | 0.01 | 0.06% | 17.06 | 17.24 | 11905 | 2039.89 | 1.06% | 0.00 |
| 2025-07-17 | 17.16 | 17.13 | -0.01 | -0.06% | 17.07 | 17.18 | 14714 | 2520.37 | 1.31% | 0.00 |
| 2025-07-16 | 16.98 | 17.14 | 0.18 | 1.06% | 16.94 | 17.14 | 15255 | 2605.41 | 1.36% | 0.00 |
| 2025-07-15 | 17.16 | 16.96 | -0.18 | -1.05% | 16.82 | 17.22 | 16798 | 2854.06 | 1.50% | 1.00 |
| 2025-07-14 | 16.91 | 17.14 | 0.20 | 1.18% | 16.89 | 17.17 | 14596 | 2492.79 | 1.30% | 0.00 |
| 2025-07-11 | 16.93 | 16.94 | -0.06 | -0.35% | 16.91 | 17.09 | 15114 | 2565.28 | 1.35% | 2.00 |
| 2025-07-10 | 16.90 | 17.00 | 0.04 | 0.24% | 16.88 | 17.14 | 14198 | 2410.32 | 1.27% | 0.00 |
| 2025-07-09 | 17.11 | 16.96 | -0.17 | -0.99% | 16.94 | 17.17 | 21139 | 3597.81 | 1.89% | 0.00 |
| 2025-07-08 | 17.02 | 17.13 | 0.00 | 0.00% | 17.00 | 17.27 | 32024 | 5474.21 | 2.86% | 0.00 |
| 2025-07-07 | 16.75 | 17.13 | 0.68 | 4.13% | 16.50 | 17.14 | 50117 | 8495.98 | 4.47% | 0.00 |
| 2025-07-04 | 16.59 | 16.45 | -0.15 | -0.90% | 16.43 | 16.63 | 11958 | 1976.04 | 1.07% | 0.00 |
| 2025-07-03 | 16.61 | 16.60 | 0.11 | 0.67% | 16.46 | 16.66 | 17720 | 2939.52 | 1.58% | 0.00 |
| 2025-07-02 | 16.58 | 16.49 | -0.05 | -0.30% | 16.43 | 16.58 | 14834 | 2447.27 | 1.32% | 0.00 |
| 2025-07-01 | 16.58 | 16.54 | 0.01 | 0.06% | 16.42 | 16.63 | 13210 | 2182.97 | 1.18% | 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
深市涨幅前二十
创业板涨幅前二十
