荣旗科技(301360)股票行情 荣旗科技股票行情 301360股票行情_爱股网
荣旗科技(301360)股票行情
荣旗科技(301360)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 |
|---|
| 2025-10-27 | 85.11 | 85.01 | 2.79 | 3.39% | 83.00 | 86.98 | 45915 | 39127.53 | 18.03% | 0.00 |
| 2025-10-24 | 87.19 | 82.22 | -4.78 | -5.49% | 81.02 | 90.33 | 58541 | 49599.61 | 22.99% | 1.00 |
| 2025-10-23 | 91.00 | 87.00 | -5.91 | -6.36% | 86.00 | 94.92 | 55378 | 49790.79 | 21.75% | 0.00 |
| 2025-10-22 | 90.50 | 92.91 | 2.42 | 2.67% | 88.02 | 96.69 | 57909 | 53795.17 | 22.75% | 0.00 |
| 2025-10-21 | 92.31 | 90.49 | -1.48 | -1.61% | 89.23 | 93.34 | 54629 | 49615.39 | 21.46% | 14.00 |
| 2025-10-20 | 85.00 | 91.97 | 9.47 | 11.48% | 83.34 | 95.13 | 76054 | 69364.73 | 29.87% | 1.00 |
| 2025-10-17 | 84.51 | 82.50 | -1.94 | -2.30% | 76.77 | 88.81 | 64598 | 52623.64 | 25.37% | 6.00 |
| 2025-10-16 | 82.00 | 84.44 | 0.44 | 0.52% | 81.11 | 86.50 | 42650 | 35749.33 | 16.75% | 0.00 |
| 2025-10-15 | 77.50 | 84.00 | 8.70 | 11.55% | 76.10 | 86.29 | 54409 | 44362.93 | 21.37% | 3.00 |
| 2025-10-14 | 80.44 | 75.30 | -2.80 | -3.59% | 74.00 | 84.54 | 45851 | 36610.07 | 18.01% | 0.00 |
| 2025-10-13 | 70.67 | 78.10 | 1.60 | 2.09% | 70.40 | 78.78 | 36412 | 27853.56 | 14.30% | 1.00 |
| 2025-10-10 | 80.00 | 76.50 | -5.73 | -6.97% | 75.87 | 81.36 | 45482 | 35464.26 | 17.86% | 0.00 |
| 2025-10-09 | 74.00 | 82.23 | 11.76 | 16.69% | 72.36 | 84.56 | 68341 | 54918.06 | 26.84% | 0.00 |
| 2025-09-30 | 71.80 | 70.47 | -1.15 | -1.61% | 70.08 | 72.77 | 20781 | 14804.84 | 8.16% | 0.00 |
| 2025-09-29 | 70.11 | 71.62 | 0.03 | 0.04% | 70.01 | 74.70 | 34894 | 25219.66 | 13.71% | 1.00 |
| 2025-09-26 | 69.08 | 71.59 | 3.58 | 5.26% | 67.69 | 72.24 | 40763 | 28687.39 | 16.01% | 0.00 |
| 2025-09-25 | 69.00 | 68.01 | -1.92 | -2.75% | 67.40 | 69.95 | 26441 | 18088.57 | 10.39% | 749.00 |
| 2025-09-24 | 63.21 | 69.93 | 6.67 | 10.54% | 62.00 | 70.58 | 53105 | 35900.67 | 20.86% | 2.00 |
| 2025-09-23 | 63.99 | 63.26 | 0.18 | 0.29% | 60.82 | 65.45 | 30980 | 19556.32 | 12.17% | 0.00 |
| 2025-09-22 | 62.06 | 63.08 | 2.04 | 3.34% | 61.18 | 65.28 | 27646 | 17481.53 | 10.86% | 1.00 |
| 2025-09-19 | 62.68 | 61.04 | -1.66 | -2.65% | 60.49 | 63.35 | 22710 | 13994.40 | 8.92% | 2.00 |
| 2025-09-18 | 65.20 | 62.70 | -2.48 | -3.80% | 61.68 | 65.49 | 45986 | 29138.20 | 18.06% | 4.00 |
| 2025-09-17 | 65.09 | 65.18 | -0.58 | -0.88% | 64.25 | 66.60 | 30500 | 19885.77 | 11.98% | 0.00 |
| 2025-09-16 | 64.95 | 65.76 | 0.05 | 0.08% | 63.98 | 66.38 | 35661 | 23214.59 | 14.01% | 1.00 |
| 2025-09-15 | 63.46 | 65.71 | 1.25 | 1.94% | 62.52 | 71.90 | 71290 | 47492.91 | 28.00% | 9.00 |
| 2025-09-12 | 59.25 | 64.46 | 5.61 | 9.53% | 57.70 | 66.23 | 62873 | 39306.79 | 24.69% | 0.00 |
| 2025-09-11 | 59.00 | 58.85 | -0.78 | -1.31% | 57.61 | 59.74 | 27999 | 16462.19 | 11.00% | 0.00 |
| 2025-09-10 | 55.41 | 59.63 | 3.58 | 6.39% | 55.07 | 59.93 | 47256 | 27378.87 | 18.56% | 0.00 |
| 2025-09-09 | 56.81 | 56.05 | -0.79 | -1.39% | 55.03 | 56.81 | 23925 | 13314.88 | 9.40% | 0.00 |
| 2025-09-08 | 54.70 | 56.84 | 2.54 | 4.68% | 54.60 | 58.30 | 45672 | 25887.03 | 17.94% | 2.00 |
| 2025-09-05 | 50.60 | 54.30 | 4.12 | 8.21% | 50.30 | 54.49 | 32875 | 17448.91 | 12.91% | 2.00 |
| 2025-09-04 | 50.22 | 50.18 | 0.06 | 0.12% | 49.41 | 51.58 | 14068 | 7141.61 | 5.53% | 0.00 |
| 2025-09-03 | 51.50 | 50.12 | -0.89 | -1.74% | 49.85 | 51.99 | 12643 | 6443.15 | 4.97% | 0.00 |
| 2025-09-02 | 52.58 | 51.01 | -1.29 | -2.47% | 50.01 | 52.80 | 17021 | 8680.38 | 6.69% | 1.00 |
| 2025-09-01 | 51.72 | 52.30 | 0.78 | 1.51% | 51.22 | 53.20 | 15936 | 8321.08 | 6.26% | 0.00 |
| 2025-08-29 | 51.87 | 51.52 | -0.33 | -0.64% | 51.10 | 52.18 | 11871 | 6126.66 | 4.66% | 0.00 |
| 2025-08-28 | 52.27 | 51.85 | -0.42 | -0.80% | 49.70 | 53.10 | 22693 | 11627.96 | 8.91% | 0.00 |
| 2025-08-27 | 53.70 | 52.27 | -1.83 | -3.38% | 52.23 | 54.81 | 21827 | 11719.25 | 8.57% | 2.00 |
| 2025-08-26 | 53.86 | 54.10 | -0.15 | -0.28% | 53.01 | 55.09 | 18936 | 10246.06 | 6.81% | 13.00 |
| 2025-08-25 | 54.13 | 54.25 | -0.20 | -0.37% | 53.77 | 56.56 | 25929 | 14200.24 | 9.33% | 5.00 |
| 2025-08-22 | 54.62 | 54.45 | -0.10 | -0.18% | 53.85 | 55.33 | 18042 | 9838.64 | 6.49% | 0.00 |
| 2025-08-21 | 55.23 | 54.55 | -0.86 | -1.55% | 54.10 | 56.56 | 20754 | 11367.60 | 7.47% | 0.00 |
| 2025-08-20 | 53.98 | 55.41 | 1.65 | 3.07% | 53.50 | 56.60 | 30334 | 16640.46 | 10.91% | 0.00 |
| 2025-08-19 | 53.96 | 53.76 | 0.19 | 0.35% | 52.96 | 54.00 | 10862 | 5815.44 | 3.91% | 0.00 |
| 2025-08-18 | 52.88 | 53.57 | 0.69 | 1.30% | 52.77 | 53.78 | 11363 | 6073.05 | 4.09% | 0.00 |
| 2025-08-15 | 52.90 | 52.88 | 0.58 | 1.11% | 52.36 | 53.43 | 10569 | 5605.01 | 3.80% | 0.00 |
| 2025-08-14 | 53.60 | 52.30 | -1.30 | -2.43% | 52.19 | 54.00 | 14174 | 7485.70 | 5.10% | 0.00 |
| 2025-08-13 | 54.02 | 53.60 | -0.35 | -0.65% | 53.35 | 54.39 | 10816 | 5805.56 | 3.89% | 0.00 |
| 2025-08-12 | 54.30 | 53.95 | -0.35 | -0.64% | 53.40 | 54.61 | 9767 | 5262.70 | 3.51% | 0.00 |
| 2025-08-11 | 53.52 | 54.30 | 0.79 | 1.48% | 53.31 | 54.72 | 10078 | 5459.21 | 3.63% | 0.00 |
| 2025-08-08 | 53.54 | 53.51 | -0.03 | -0.06% | 53.00 | 53.99 | 13533 | 7221.97 | 4.87% | 1.00 |
| 2025-08-07 | 53.50 | 53.54 | 0.12 | 0.22% | 53.16 | 55.61 | 18353 | 9890.34 | 6.60% | 0.00 |
| 2025-08-06 | 52.39 | 53.42 | 1.03 | 1.97% | 52.10 | 53.48 | 10576 | 5616.54 | 3.80% | 0.00 |
| 2025-08-05 | 52.19 | 52.39 | 0.11 | 0.21% | 52.10 | 52.74 | 6864 | 3593.14 | 2.47% | 0.00 |
| 2025-08-04 | 50.99 | 52.28 | 1.03 | 2.01% | 50.66 | 52.60 | 9880 | 5126.55 | 3.55% | 0.00 |
| 2025-08-01 | 50.75 | 51.25 | 0.53 | 1.04% | 50.72 | 51.49 | 7501 | 3834.38 | 2.70% | 0.00 |
| 2025-07-31 | 51.40 | 50.72 | -0.57 | -1.11% | 50.53 | 51.71 | 10509 | 5380.85 | 3.78% | 0.00 |
| 2025-07-30 | 51.50 | 51.29 | -0.14 | -0.27% | 50.90 | 52.13 | 10682 | 5492.26 | 3.84% | 0.00 |
| 2025-07-29 | 50.90 | 51.43 | 0.23 | 0.45% | 50.90 | 53.02 | 17435 | 9036.13 | 6.27% | 0.00 |
| 2025-07-28 | 50.77 | 51.20 | 0.79 | 1.57% | 50.22 | 51.48 | 11182 | 5696.63 | 4.02% | 0.00 |
| 2025-07-25 | 50.11 | 50.41 | 0.40 | 0.80% | 49.75 | 50.49 | 8701 | 4360.62 | 3.13% | 0.00 |
| 2025-07-24 | 49.03 | 50.01 | 0.98 | 2.00% | 49.03 | 50.73 | 8502 | 4242.55 | 3.06% | 0.00 |
| 2025-07-23 | 49.40 | 49.03 | -0.47 | -0.95% | 49.01 | 49.52 | 7373 | 3630.39 | 2.65% | 2.00 |
| 2025-07-22 | 50.28 | 49.50 | -0.80 | -1.59% | 49.38 | 50.41 | 8502 | 4230.73 | 3.06% | 0.00 |
| 2025-07-21 | 49.79 | 50.30 | 0.74 | 1.49% | 49.57 | 50.42 | 6168 | 3087.12 | 2.22% | 0.00 |
| 2025-07-18 | 50.00 | 49.56 | -0.05 | -0.10% | 49.03 | 50.02 | 5678 | 2810.98 | 2.04% | 10.00 |
| 2025-07-17 | 48.83 | 49.61 | 0.78 | 1.60% | 48.83 | 49.96 | 8150 | 4030.49 | 2.93% | 10.00 |
| 2025-07-16 | 48.39 | 48.83 | 0.44 | 0.91% | 48.39 | 49.14 | 6802 | 3324.43 | 2.45% | 3.00 |
| 2025-07-15 | 48.55 | 48.39 | -0.41 | -0.84% | 47.77 | 48.93 | 5805 | 2804.30 | 2.09% | 4.00 |
| 2025-07-14 | 48.29 | 48.80 | 0.59 | 1.22% | 47.85 | 48.88 | 5573 | 2704.62 | 2.00% | 4.00 |
| 2025-07-11 | 48.34 | 48.21 | -0.24 | -0.50% | 47.85 | 48.59 | 7635 | 3677.76 | 2.75% | 0.00 |
| 2025-07-10 | 48.53 | 48.45 | -0.08 | -0.16% | 48.23 | 48.95 | 8985 | 4355.21 | 3.23% | 0.00 |
| 2025-07-09 | 48.00 | 48.53 | 0.61 | 1.27% | 47.86 | 49.30 | 13535 | 6569.52 | 4.87% | 0.00 |
| 2025-07-08 | 47.40 | 47.92 | 0.48 | 1.01% | 47.33 | 48.08 | 6587 | 3149.01 | 2.37% | 0.00 |
| 2025-07-07 | 47.14 | 47.44 | 0.26 | 0.55% | 46.99 | 47.44 | 4491 | 2122.27 | 1.62% | 2.00 |
| 2025-07-04 | 48.01 | 47.18 | -1.12 | -2.32% | 47.09 | 48.30 | 7680 | 3645.68 | 2.76% | 0.00 |
| 2025-07-03 | 47.88 | 48.30 | 0.40 | 0.84% | 47.68 | 48.88 | 11799 | 5683.17 | 4.24% | 0.00 |
| 2025-07-02 | 47.99 | 47.90 | -0.05 | -0.10% | 47.13 | 48.04 | 7897 | 3760.58 | 2.84% | 0.00 |
| 2025-07-01 | 48.15 | 47.95 | -0.11 | -0.23% | 47.50 | 48.42 | 8978 | 4310.32 | 3.23% | 0.00 |
| 2025-06-30 | 48.34 | 48.06 | 0.19 | 0.40% | 47.77 | 48.35 | 9020 | 4326.15 | 3.24% | 0.00 |
深证大盘股票行情在线 K线走势图
荣旗科技(301360)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
