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 |
|---|
| 2026-03-25 | 15.52 | 15.26 | -0.06 | -0.39% | 15.13 | 15.69 | 340657 | 52268.43 | 11.30% |
| 2026-03-24 | 14.14 | 15.32 | 1.39 | 9.98% | 14.14 | 15.32 | 241755 | 36275.39 | 8.02% |
| 2026-03-23 | 15.30 | 13.93 | -1.03 | -6.89% | 13.81 | 15.72 | 402850 | 58562.87 | 13.36% |
| 2026-03-20 | 13.93 | 14.96 | 1.36 | 10.00% | 13.74 | 14.96 | 304138 | 44458.97 | 10.09% |
| 2026-03-19 | 14.53 | 13.60 | -1.03 | -7.04% | 13.49 | 14.58 | 167905 | 23366.96 | 5.57% |
| 2026-03-18 | 14.31 | 14.63 | 0.16 | 1.11% | 14.02 | 14.85 | 137635 | 19803.90 | 4.57% |
| 2026-03-17 | 14.00 | 14.47 | 0.48 | 3.43% | 13.85 | 14.87 | 178484 | 25549.71 | 5.92% |
| 2026-03-16 | 14.56 | 13.99 | -0.64 | -4.37% | 13.71 | 14.56 | 124134 | 17395.96 | 4.12% |
| 2026-03-13 | 15.29 | 14.63 | -0.64 | -4.19% | 14.56 | 15.32 | 128680 | 19000.33 | 4.27% |
| 2026-03-12 | 15.65 | 15.27 | -0.30 | -1.93% | 15.23 | 15.68 | 132750 | 20435.66 | 4.40% |
| 2026-03-11 | 15.67 | 15.57 | -0.10 | -0.64% | 15.45 | 16.00 | 206150 | 32265.80 | 6.84% |
| 2026-03-10 | 15.18 | 15.67 | 0.72 | 4.82% | 15.15 | 16.35 | 298387 | 46575.26 | 10.19% |
| 2026-03-09 | 13.55 | 14.95 | 1.36 | 10.01% | 13.41 | 14.95 | 161423 | 23195.70 | 5.52% |
| 2026-03-06 | 13.25 | 13.59 | 0.34 | 2.57% | 13.20 | 13.73 | 66622 | 9025.53 | 2.28% |
| 2026-03-05 | 13.23 | 13.25 | 0.15 | 1.15% | 13.16 | 13.43 | 30609 | 4075.30 | 1.05% |
| 2026-03-04 | 13.19 | 13.10 | -0.14 | -1.06% | 13.00 | 13.38 | 48435 | 6368.44 | 1.65% |
| 2026-03-03 | 13.79 | 13.24 | -0.59 | -4.27% | 13.17 | 13.86 | 93552 | 12579.43 | 3.20% |
| 2026-03-02 | 13.41 | 13.83 | 0.28 | 2.07% | 13.38 | 13.96 | 99000 | 13587.41 | 3.38% |
| 2026-02-27 | 13.65 | 13.55 | -0.16 | -1.17% | 13.51 | 13.70 | 63468 | 8626.36 | 2.17% |
| 2026-02-26 | 14.11 | 13.71 | -0.32 | -2.28% | 13.68 | 14.11 | 93030 | 12845.46 | 3.18% |
| 2026-02-25 | 13.98 | 14.03 | 0.18 | 1.30% | 13.83 | 14.20 | 88863 | 12479.21 | 3.04% |
| 2026-02-24 | 14.63 | 13.85 | -0.29 | -2.05% | 13.78 | 14.63 | 120275 | 16869.88 | 4.48% |
| 2026-02-13 | 13.83 | 14.14 | 0.29 | 2.09% | 13.72 | 14.25 | 107052 | 15082.88 | 3.99% |
| 2026-02-12 | 13.66 | 13.85 | 0.19 | 1.39% | 13.51 | 13.98 | 82545 | 11359.02 | 3.07% |
| 2026-02-11 | 13.39 | 13.66 | 0.26 | 1.94% | 13.39 | 13.73 | 90407 | 12313.67 | 3.37% |
| 2026-02-10 | 13.80 | 13.40 | -0.92 | -6.42% | 13.32 | 13.87 | 174003 | 23626.19 | 6.48% |
| 2026-02-09 | 14.30 | 14.32 | -0.08 | -0.56% | 13.95 | 14.42 | 49997 | 7112.00 | 1.86% |
| 2026-02-06 | 14.60 | 14.77 | 0.15 | 1.03% | 14.49 | 14.93 | 55542 | 8216.32 | 2.07% |
| 2026-02-05 | 14.76 | 14.62 | -0.14 | -0.95% | 14.59 | 14.86 | 27851 | 4093.92 | 1.04% |
| 2026-02-04 | 14.66 | 14.76 | 0.04 | 0.27% | 14.62 | 14.91 | 28305 | 4177.94 | 1.05% |
| 2026-02-03 | 14.52 | 14.72 | 0.43 | 3.01% | 14.30 | 14.92 | 51052 | 7485.39 | 1.90% |
| 2026-02-02 | 14.62 | 14.29 | -0.51 | -3.45% | 14.28 | 14.88 | 61149 | 8864.09 | 2.32% |
| 2026-01-30 | 14.74 | 14.80 | 0.00 | 0.00% | 14.48 | 15.01 | 57751 | 8507.00 | 2.19% |
| 2026-01-29 | 14.93 | 14.80 | -0.29 | -1.92% | 14.75 | 15.21 | 32471 | 4852.23 | 1.23% |
| 2026-01-28 | 15.00 | 15.09 | 0.10 | 0.67% | 14.85 | 15.54 | 48044 | 7257.66 | 1.82% |
| 2026-01-27 | 15.13 | 14.99 | -0.25 | -1.64% | 14.68 | 15.14 | 61919 | 9213.15 | 2.35% |
| 2026-01-26 | 14.65 | 15.24 | 0.59 | 4.03% | 14.57 | 15.50 | 83742 | 12638.13 | 3.17% |
| 2026-01-23 | 14.98 | 14.65 | -0.36 | -2.40% | 14.60 | 15.06 | 64291 | 9503.39 | 2.44% |
| 2026-01-22 | 15.08 | 15.01 | 0.03 | 0.20% | 14.72 | 15.12 | 44995 | 6725.50 | 1.70% |
| 2026-01-21 | 14.91 | 14.98 | -0.01 | -0.07% | 14.50 | 15.08 | 65147 | 9675.23 | 2.47% |
| 2026-01-20 | 14.79 | 14.99 | 0.19 | 1.28% | 14.52 | 15.14 | 94756 | 14155.51 | 3.59% |
| 2026-01-19 | 13.51 | 14.80 | 1.19 | 8.74% | 13.50 | 14.93 | 147822 | 21470.37 | 5.60% |
| 2026-01-16 | 13.40 | 13.61 | 0.21 | 1.57% | 13.30 | 13.74 | 37477 | 5071.36 | 1.42% |
| 2026-01-15 | 13.26 | 13.40 | 0.16 | 1.21% | 13.18 | 13.44 | 29665 | 3959.80 | 1.12% |
| 2026-01-14 | 13.33 | 13.24 | -0.08 | -0.60% | 13.10 | 13.39 | 51608 | 6849.06 | 1.96% |
| 2026-01-13 | 12.95 | 13.32 | 0.38 | 2.94% | 12.83 | 13.49 | 82506 | 10908.57 | 3.13% |
| 2026-01-12 | 12.77 | 12.94 | 0.18 | 1.41% | 12.74 | 13.06 | 41276 | 5331.87 | 1.56% |
| 2026-01-09 | 12.74 | 12.76 | 0.02 | 0.16% | 12.68 | 12.77 | 24040 | 3060.97 | 0.91% |
| 2026-01-08 | 12.65 | 12.74 | 0.01 | 0.08% | 12.64 | 12.77 | 19281 | 2454.51 | 0.73% |
| 2026-01-07 | 12.80 | 12.73 | -0.07 | -0.55% | 12.66 | 12.85 | 23101 | 2940.22 | 0.88% |
| 2026-01-06 | 12.67 | 12.80 | 0.10 | 0.79% | 12.61 | 12.85 | 40750 | 5188.14 | 1.54% |
| 2026-01-05 | 12.67 | 12.70 | 0.05 | 0.40% | 12.60 | 12.78 | 34206 | 4349.08 | 1.30% |
| 2025-12-31 | 13.00 | 12.65 | -0.09 | -0.71% | 12.60 | 13.00 | 48214 | 6135.17 | 1.83% |
| 2025-12-30 | 12.58 | 12.74 | 0.08 | 0.63% | 12.53 | 12.75 | 24569 | 3103.56 | 0.93% |
| 2025-12-29 | 12.72 | 12.66 | -0.11 | -0.86% | 12.55 | 12.75 | 19905 | 2516.88 | 0.75% |
| 2025-12-26 | 12.86 | 12.77 | -0.16 | -1.24% | 12.72 | 12.92 | 28940 | 3707.84 | 1.10% |
| 2025-12-25 | 12.66 | 12.93 | 0.31 | 2.46% | 12.57 | 13.09 | 43754 | 5645.35 | 1.66% |
| 2025-12-24 | 12.40 | 12.62 | 0.22 | 1.77% | 12.35 | 12.63 | 13224 | 1656.49 | 0.50% |
| 2025-12-23 | 12.50 | 12.40 | -0.16 | -1.27% | 12.36 | 12.59 | 19074 | 2374.01 | 0.72% |
| 2025-12-22 | 12.62 | 12.56 | -0.02 | -0.16% | 12.53 | 12.75 | 29152 | 3682.75 | 1.10% |
| 2025-12-19 | 12.47 | 12.58 | 0.16 | 1.29% | 12.40 | 12.62 | 22940 | 2882.44 | 0.87% |
| 2025-12-18 | 12.37 | 12.42 | 0.03 | 0.24% | 12.34 | 12.53 | 18837 | 2347.74 | 0.71% |
| 2025-12-17 | 12.21 | 12.39 | 0.12 | 0.98% | 12.18 | 12.44 | 20620 | 2543.70 | 0.78% |
| 2025-12-16 | 12.45 | 12.27 | -0.17 | -1.37% | 12.21 | 12.45 | 17642 | 2170.64 | 0.67% |
| 2025-12-15 | 12.29 | 12.44 | 0.06 | 0.48% | 12.29 | 12.57 | 32222 | 4020.52 | 1.22% |
| 2025-12-12 | 12.18 | 12.38 | 0.21 | 1.73% | 12.09 | 12.48 | 28449 | 3509.16 | 1.08% |
| 2025-12-11 | 12.48 | 12.17 | -0.30 | -2.41% | 12.11 | 12.48 | 32035 | 3918.77 | 1.21% |
| 2025-12-10 | 12.63 | 12.47 | -0.17 | -1.34% | 12.45 | 12.69 | 18924 | 2372.67 | 0.72% |
| 2025-12-09 | 12.71 | 12.64 | -0.11 | -0.86% | 12.62 | 12.81 | 17745 | 2259.71 | 0.67% |
| 2025-12-08 | 12.91 | 12.75 | -0.10 | -0.78% | 12.72 | 12.92 | 20082 | 2565.23 | 0.76% |
| 2025-12-05 | 12.65 | 12.85 | 0.20 | 1.58% | 12.56 | 12.88 | 20564 | 2626.54 | 0.78% |
| 2025-12-04 | 12.71 | 12.65 | -0.06 | -0.47% | 12.49 | 12.75 | 17365 | 2193.16 | 0.66% |
| 2025-12-03 | 12.81 | 12.71 | -0.09 | -0.70% | 12.64 | 12.88 | 18823 | 2396.49 | 0.71% |
| 2025-12-02 | 12.85 | 12.80 | -0.12 | -0.93% | 12.77 | 12.93 | 17983 | 2306.59 | 0.68% |
| 2025-12-01 | 12.89 | 12.92 | 0.02 | 0.16% | 12.82 | 12.97 | 20319 | 2621.87 | 0.77% |
| 2025-11-28 | 12.75 | 12.90 | 0.10 | 0.78% | 12.70 | 12.91 | 18601 | 2388.01 | 0.70% |
| 2025-11-27 | 12.63 | 12.80 | 0.22 | 1.75% | 12.60 | 12.91 | 25619 | 3281.18 | 0.97% |
| 2025-11-26 | 12.68 | 12.58 | -0.10 | -0.79% | 12.58 | 12.80 | 24888 | 3149.57 | 0.94% |
| 2025-11-25 | 12.60 | 12.68 | 0.11 | 0.88% | 12.60 | 12.86 | 21236 | 2705.86 | 0.80% |
| 2025-11-24 | 12.54 | 12.57 | 0.13 | 1.05% | 12.46 | 12.79 | 23806 | 2997.88 | 0.90% |
上证大盘股票行情在线 K线走势图
荣晟环保(603165)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
