荣晟环保(603165)股票行情
荣晟环保(603165)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 | 12.74 | 12.51 | -0.24 | -1.88% | 12.49 | 12.83 | 38004 | 4786.85 | 1.39% |
| 2025-03-27 | 12.80 | 12.75 | -0.11 | -0.86% | 12.61 | 12.94 | 39442 | 5042.19 | 1.45% |
| 2025-03-26 | 12.70 | 12.86 | -0.38 | -2.87% | 12.68 | 13.01 | 55966 | 7196.90 | 2.05% |
| 2025-03-25 | 13.21 | 13.24 | 0.02 | 0.15% | 13.11 | 13.35 | 35977 | 4762.19 | 1.32% |
| 2025-03-24 | 13.12 | 13.22 | 0.07 | 0.53% | 12.95 | 13.26 | 36019 | 4726.66 | 1.32% |
| 2025-03-21 | 13.26 | 13.15 | -0.15 | -1.13% | 13.10 | 13.38 | 41289 | 5450.20 | 1.51% |
| 2025-03-20 | 13.30 | 13.30 | 0.00 | 0.00% | 13.22 | 13.35 | 32081 | 4262.43 | 1.18% |
| 2025-03-19 | 13.32 | 13.30 | -0.09 | -0.67% | 13.19 | 13.36 | 36367 | 4822.16 | 1.33% |
| 2025-03-18 | 13.27 | 13.39 | 0.14 | 1.06% | 13.22 | 13.41 | 42081 | 5601.12 | 1.54% |
| 2025-03-17 | 13.24 | 13.25 | 0.00 | 0.00% | 13.19 | 13.32 | 33721 | 4465.52 | 1.24% |
| 2025-03-14 | 13.07 | 13.25 | 0.18 | 1.38% | 12.94 | 13.27 | 48502 | 6374.10 | 1.78% |
| 2025-03-13 | 13.48 | 13.07 | -0.38 | -2.83% | 12.90 | 13.48 | 75031 | 9834.75 | 2.75% |
| 2025-03-12 | 13.56 | 13.45 | -0.03 | -0.22% | 13.35 | 13.57 | 46939 | 6304.78 | 1.72% |
| 2025-03-11 | 13.46 | 13.48 | -0.15 | -1.10% | 13.21 | 13.53 | 68707 | 9183.17 | 2.52% |
| 2025-03-10 | 13.78 | 13.63 | -0.14 | -1.02% | 13.47 | 13.79 | 56297 | 7663.34 | 2.07% |
| 2025-03-07 | 13.97 | 13.77 | -0.31 | -2.20% | 13.68 | 14.16 | 90222 | 12485.80 | 3.31% |
| 2025-03-06 | 14.14 | 14.08 | -0.02 | -0.14% | 14.00 | 14.38 | 113138 | 15996.43 | 4.15% |
| 2025-03-05 | 14.10 | 14.10 | -0.07 | -0.49% | 13.91 | 14.28 | 114672 | 16167.59 | 4.21% |
| 2025-03-04 | 13.71 | 14.17 | 0.39 | 2.83% | 13.64 | 14.65 | 199674 | 28546.04 | 7.32% |
| 2025-03-03 | 13.56 | 13.78 | 0.37 | 2.76% | 13.35 | 14.29 | 154254 | 21349.63 | 5.66% |
| 2025-02-28 | 13.99 | 13.41 | -0.75 | -5.30% | 13.36 | 14.09 | 97733 | 13379.19 | 3.59% |
| 2025-02-27 | 14.23 | 14.16 | -0.36 | -2.48% | 13.83 | 14.47 | 178309 | 25120.37 | 6.54% |
| 2025-02-26 | 13.28 | 14.52 | 1.32 | 10.00% | 13.24 | 14.52 | 120407 | 17029.31 | 4.42% |
| 2025-02-25 | 13.40 | 13.20 | -0.24 | -1.79% | 13.11 | 13.44 | 62142 | 8219.48 | 2.28% |
| 2025-02-24 | 13.83 | 13.44 | 0.05 | 0.37% | 13.30 | 13.84 | 99172 | 13385.01 | 3.64% |
| 2025-02-21 | 13.54 | 13.39 | -0.15 | -1.11% | 13.26 | 13.58 | 94085 | 12576.39 | 3.45% |
| 2025-02-20 | 13.30 | 13.54 | 0.31 | 2.34% | 13.26 | 13.77 | 141751 | 19158.30 | 5.20% |
| 2025-02-19 | 12.68 | 13.23 | 0.55 | 4.34% | 12.65 | 13.23 | 106891 | 13985.40 | 3.92% |
| 2025-02-18 | 13.00 | 12.68 | -0.32 | -2.46% | 12.65 | 13.00 | 57793 | 7411.89 | 2.12% |
| 2025-02-17 | 12.58 | 13.00 | 0.41 | 3.26% | 12.49 | 13.08 | 81609 | 10484.12 | 2.99% |
| 2025-02-14 | 12.70 | 12.59 | 0.01 | 0.08% | 12.52 | 12.72 | 27846 | 3503.99 | 1.02% |
| 2025-02-13 | 12.80 | 12.58 | -0.24 | -1.87% | 12.55 | 12.85 | 44268 | 5607.24 | 1.62% |
| 2025-02-12 | 13.00 | 12.82 | -0.09 | -0.70% | 12.76 | 13.01 | 49739 | 6387.90 | 1.82% |
| 2025-02-11 | 12.73 | 12.91 | 0.19 | 1.49% | 12.68 | 13.16 | 68195 | 8809.08 | 2.50% |
| 2025-02-10 | 12.88 | 12.72 | -0.16 | -1.24% | 12.65 | 12.91 | 51018 | 6496.16 | 1.87% |
| 2025-02-07 | 12.93 | 12.88 | -0.03 | -0.23% | 12.75 | 12.98 | 76392 | 9846.98 | 2.80% |
| 2025-02-06 | 12.98 | 12.91 | -0.03 | -0.23% | 12.71 | 13.08 | 77457 | 9967.95 | 2.84% |
| 2025-02-05 | 12.90 | 12.94 | 0.39 | 3.11% | 12.70 | 13.29 | 99043 | 12840.46 | 3.63% |
| 2025-01-27 | 12.48 | 12.55 | 0.07 | 0.56% | 12.43 | 12.70 | 30339 | 3827.84 | 1.11% |
| 2025-01-24 | 12.35 | 12.48 | 0.05 | 0.40% | 12.28 | 12.50 | 26169 | 3245.50 | 0.96% |
| 2025-01-23 | 12.59 | 12.43 | 0.01 | 0.08% | 12.42 | 12.64 | 28565 | 3574.81 | 1.05% |
| 2025-01-22 | 12.40 | 12.42 | -0.07 | -0.56% | 12.37 | 12.57 | 26021 | 3241.49 | 0.95% |
| 2025-01-21 | 12.60 | 12.49 | -0.07 | -0.56% | 12.37 | 12.65 | 34126 | 4259.67 | 1.25% |
| 2025-01-20 | 12.26 | 12.56 | 0.37 | 3.04% | 12.15 | 12.74 | 52978 | 6603.77 | 1.94% |
| 2025-01-17 | 11.91 | 12.19 | 0.28 | 2.35% | 11.82 | 12.24 | 42936 | 5200.92 | 1.57% |
| 2025-01-16 | 11.98 | 11.91 | -0.05 | -0.42% | 11.84 | 12.08 | 33859 | 4048.39 | 1.24% |
| 2025-01-15 | 12.00 | 11.96 | -0.03 | -0.25% | 11.86 | 12.06 | 25137 | 3007.18 | 0.92% |
| 2025-01-14 | 11.80 | 11.99 | 0.26 | 2.22% | 11.69 | 12.00 | 47672 | 5676.09 | 1.75% |
| 2025-01-13 | 11.42 | 11.73 | 0.19 | 1.65% | 11.33 | 11.79 | 32827 | 3817.51 | 1.20% |
| 2025-01-10 | 11.71 | 11.54 | -0.20 | -1.70% | 11.50 | 11.85 | 36576 | 4270.18 | 1.34% |
| 2025-01-09 | 11.70 | 11.74 | -0.02 | -0.17% | 11.63 | 11.84 | 30321 | 3561.99 | 1.11% |
| 2025-01-08 | 11.78 | 11.76 | -0.09 | -0.76% | 11.41 | 11.85 | 48471 | 5638.44 | 1.78% |
| 2025-01-07 | 11.69 | 11.85 | 0.18 | 1.54% | 11.62 | 11.85 | 36588 | 4297.28 | 1.34% |
| 2025-01-06 | 11.73 | 11.67 | -0.05 | -0.43% | 11.26 | 11.92 | 56479 | 6559.74 | 2.07% |
| 2025-01-03 | 12.31 | 11.72 | -0.51 | -4.17% | 11.70 | 12.36 | 79045 | 9465.75 | 2.90% |
| 2025-01-02 | 12.30 | 12.23 | -0.01 | -0.08% | 12.13 | 12.78 | 88954 | 11019.42 | 3.26% |
| 2024-12-31 | 13.02 | 12.24 | -0.55 | -4.30% | 12.19 | 13.06 | 95408 | 11905.82 | 3.50% |
| 2024-12-30 | 13.05 | 12.79 | -0.36 | -2.74% | 12.77 | 13.33 | 124684 | 16246.29 | 4.57% |
| 2024-12-27 | 13.18 | 13.15 | 0.28 | 2.18% | 12.99 | 13.87 | 212257 | 28337.28 | 7.79% |
| 2024-12-26 | 12.69 | 12.87 | 0.25 | 1.98% | 12.69 | 13.17 | 169436 | 21962.95 | 6.22% |
| 2024-12-25 | 12.72 | 12.62 | -0.09 | -0.71% | 12.41 | 13.37 | 154062 | 19718.34 | 5.65% |
| 2024-12-24 | 12.90 | 12.71 | 0.90 | 7.62% | 12.29 | 12.99 | 160405 | 20329.45 | 5.88% |
| 2024-12-23 | 12.15 | 11.81 | -0.39 | -3.20% | 11.77 | 12.20 | 40686 | 4857.11 | 1.49% |
| 2024-12-20 | 12.15 | 12.20 | 0.00 | 0.00% | 12.14 | 12.31 | 33071 | 4045.31 | 1.21% |
| 2024-12-19 | 12.25 | 12.20 | -0.16 | -1.29% | 12.02 | 12.31 | 46059 | 5587.12 | 1.69% |
| 2024-12-18 | 12.33 | 12.36 | 0.05 | 0.41% | 12.23 | 12.47 | 29874 | 3700.91 | 1.10% |
| 2024-12-17 | 12.75 | 12.31 | -0.47 | -3.68% | 12.28 | 12.78 | 44043 | 5472.53 | 1.62% |
| 2024-12-16 | 12.65 | 12.78 | 0.13 | 1.03% | 12.65 | 12.85 | 38973 | 4966.74 | 1.43% |
| 2024-12-13 | 12.88 | 12.65 | -0.24 | -1.86% | 12.63 | 12.95 | 34651 | 4422.40 | 1.27% |
| 2024-12-12 | 12.89 | 12.89 | 0.09 | 0.70% | 12.73 | 12.95 | 44916 | 5771.96 | 1.65% |
| 2024-12-11 | 12.59 | 12.80 | 0.17 | 1.35% | 12.58 | 12.87 | 49070 | 6266.33 | 1.80% |
| 2024-12-10 | 13.00 | 12.63 | -0.33 | -2.55% | 12.58 | 13.11 | 99284 | 12746.60 | 3.64% |
| 2024-12-09 | 12.60 | 12.96 | 0.60 | 4.85% | 12.49 | 13.60 | 132754 | 17144.80 | 4.87% |
| 2024-12-06 | 12.34 | 12.36 | 0.06 | 0.49% | 12.23 | 12.46 | 28330 | 3496.25 | 1.04% |
| 2024-12-05 | 12.18 | 12.30 | 0.14 | 1.15% | 12.16 | 12.55 | 36956 | 4555.85 | 1.36% |
| 2024-12-04 | 12.41 | 12.16 | -0.31 | -2.49% | 12.03 | 12.49 | 33926 | 4170.56 | 1.24% |
| 2024-12-03 | 12.55 | 12.47 | 0.01 | 0.08% | 12.38 | 12.69 | 33576 | 4206.46 | 1.23% |
| 2024-12-02 | 12.30 | 12.46 | 0.26 | 2.13% | 12.13 | 12.48 | 38477 | 4762.79 | 1.41% |
| 2024-11-29 | 12.02 | 12.20 | 0.15 | 1.24% | 12.02 | 12.25 | 39571 | 4818.31 | 1.45% |
| 2024-11-28 | 12.02 | 12.05 | 0.01 | 0.08% | 12.01 | 12.18 | 28727 | 3474.43 | 1.05% |
上证大盘股票行情在线 K线走势图
