*ST荣控(000668)股票行情
*ST荣控(000668)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 |
|---|
| 2025-06-16 | 7.79 | 7.89 | 0.10 | 1.28% | 7.79 | 7.95 | 21142 | 1661.85 | 1.44% |
| 2025-06-13 | 8.05 | 7.79 | -0.31 | -3.83% | 7.71 | 8.07 | 40899 | 3202.88 | 2.79% |
| 2025-06-12 | 8.15 | 8.10 | 0.03 | 0.37% | 8.02 | 8.36 | 31901 | 2612.59 | 2.17% |
| 2025-06-11 | 8.25 | 8.07 | -0.14 | -1.71% | 8.06 | 8.29 | 28302 | 2310.33 | 1.93% |
| 2025-06-10 | 8.17 | 8.21 | 0.06 | 0.74% | 7.95 | 8.30 | 32372 | 2626.68 | 2.20% |
| 2025-06-09 | 8.33 | 8.15 | -0.18 | -2.16% | 8.12 | 8.40 | 35675 | 2929.78 | 2.43% |
| 2025-06-06 | 8.27 | 8.33 | 0.04 | 0.48% | 8.08 | 8.47 | 40784 | 3363.11 | 2.78% |
| 2025-06-05 | 8.10 | 8.29 | 0.31 | 3.88% | 7.98 | 8.38 | 70740 | 5815.51 | 4.82% |
| 2025-06-04 | 7.55 | 7.98 | 0.38 | 5.00% | 7.55 | 7.98 | 49441 | 3900.41 | 3.37% |
| 2025-06-03 | 7.97 | 7.60 | -0.34 | -4.28% | 7.60 | 8.01 | 64778 | 5051.83 | 4.41% |
| 2025-05-30 | 7.57 | 7.94 | 0.31 | 4.06% | 7.57 | 8.01 | 60936 | 4812.39 | 4.15% |
| 2025-05-29 | 7.66 | 7.63 | -0.02 | -0.26% | 7.53 | 7.98 | 68459 | 5320.72 | 4.66% |
| 2025-05-28 | 7.60 | 7.65 | 0.36 | 4.94% | 7.40 | 7.65 | 60903 | 4617.31 | 4.15% |
| 2025-05-27 | 7.09 | 7.29 | 0.19 | 2.68% | 7.03 | 7.36 | 40939 | 2934.39 | 2.79% |
| 2025-05-26 | 6.81 | 7.10 | 0.33 | 4.87% | 6.77 | 7.11 | 50700 | 3522.85 | 3.45% |
| 2025-05-23 | 6.88 | 6.77 | -0.19 | -2.73% | 6.76 | 7.19 | 64526 | 4491.25 | 4.39% |
| 2025-05-22 | 7.24 | 6.96 | -0.14 | -1.97% | 6.84 | 7.35 | 82185 | 5811.64 | 5.60% |
| 2025-05-21 | 6.85 | 7.10 | 0.34 | 5.03% | 6.75 | 7.10 | 40618 | 2826.66 | 2.77% |
| 2025-05-20 | 6.86 | 6.76 | 0.06 | 0.90% | 6.69 | 7.03 | 91101 | 6239.76 | 6.20% |
| 2025-05-19 | 6.49 | 6.70 | 0.32 | 5.02% | 6.46 | 6.70 | 48602 | 3227.06 | 3.31% |
| 2025-05-16 | 6.07 | 6.38 | 0.30 | 4.93% | 5.86 | 6.38 | 79149 | 4874.19 | 5.39% |
| 2025-05-15 | 6.02 | 6.08 | 0.25 | 4.29% | 6.02 | 6.12 | 67451 | 4111.90 | 4.59% |
| 2025-05-14 | 5.56 | 5.83 | 0.28 | 5.05% | 5.56 | 5.83 | 41446 | 2370.90 | 2.82% |
| 2025-05-13 | 5.75 | 5.55 | -0.14 | -2.46% | 5.52 | 5.87 | 61601 | 3501.19 | 4.20% |
| 2025-05-12 | 5.68 | 5.69 | 0.09 | 1.61% | 5.52 | 5.86 | 65151 | 3705.57 | 4.44% |
| 2025-05-09 | 5.71 | 5.60 | -0.05 | -0.88% | 5.57 | 5.84 | 91205 | 5196.22 | 6.21% |
| 2025-05-08 | 5.50 | 5.65 | 0.27 | 5.02% | 5.41 | 5.65 | 51478 | 2863.04 | 3.51% |
| 2025-05-07 | 5.14 | 5.38 | 0.26 | 5.08% | 5.08 | 5.38 | 74541 | 3901.38 | 5.08% |
| 2025-05-06 | 4.88 | 5.12 | 0.24 | 4.92% | 4.85 | 5.12 | 50238 | 2515.54 | 3.42% |
| 2025-04-30 | 4.65 | 4.88 | 0.23 | 4.95% | 4.60 | 4.88 | 139502 | 6665.05 | 9.50% |
| 2025-04-28 | 4.62 | 4.65 | -0.17 | -3.53% | 4.40 | 4.83 | 86633 | 3998.45 | 5.90% |
| 2025-04-25 | 4.81 | 4.82 | -0.03 | -0.62% | 4.71 | 4.95 | 92054 | 4441.29 | 6.27% |
| 2025-04-24 | 4.99 | 4.85 | -0.31 | -6.01% | 4.68 | 5.04 | 151171 | 7280.47 | 10.29% |
| 2025-04-23 | 4.72 | 5.16 | 0.20 | 4.03% | 4.72 | 5.38 | 183655 | 9182.25 | 12.51% |
| 2025-04-22 | 4.96 | 4.96 | -0.55 | -9.98% | 4.96 | 4.96 | 22489 | 1115.45 | 1.53% |
| 2025-04-21 | 5.51 | 5.51 | -0.61 | -9.97% | 5.51 | 5.51 | 37375 | 2059.36 | 2.55% |
| 2025-04-18 | 5.92 | 6.12 | 0.20 | 3.38% | 5.71 | 6.51 | 239354 | 14739.43 | 16.30% |
| 2025-04-17 | 5.32 | 5.92 | 0.54 | 10.04% | 5.19 | 5.92 | 176869 | 10104.65 | 12.04% |
| 2025-04-16 | 4.88 | 5.38 | 0.49 | 10.02% | 4.82 | 5.38 | 163445 | 8608.85 | 11.13% |
| 2025-04-15 | 5.05 | 4.89 | -0.21 | -4.12% | 4.83 | 5.05 | 77342 | 3797.72 | 5.27% |
| 2025-04-14 | 4.70 | 5.10 | 0.46 | 9.91% | 4.70 | 5.10 | 88545 | 4432.97 | 6.03% |
| 2025-04-11 | 4.61 | 4.64 | -0.01 | -0.22% | 4.55 | 4.70 | 29078 | 1350.76 | 1.98% |
| 2025-04-10 | 4.58 | 4.65 | 0.13 | 2.88% | 4.56 | 4.72 | 43318 | 2014.95 | 2.95% |
| 2025-04-09 | 4.39 | 4.52 | 0.02 | 0.44% | 4.09 | 4.57 | 55734 | 2422.11 | 3.80% |
| 2025-04-08 | 4.63 | 4.50 | -0.12 | -2.60% | 4.40 | 4.75 | 52423 | 2393.66 | 3.57% |
| 2025-04-07 | 4.86 | 4.62 | -0.51 | -9.94% | 4.62 | 4.96 | 38523 | 1797.62 | 2.62% |
| 2025-04-03 | 5.08 | 5.13 | -0.02 | -0.39% | 5.05 | 5.19 | 27457 | 1403.30 | 1.87% |
| 2025-04-02 | 5.13 | 5.15 | 0.03 | 0.59% | 5.05 | 5.21 | 25413 | 1303.55 | 1.73% |
| 2025-04-01 | 5.01 | 5.12 | 0.13 | 2.61% | 5.01 | 5.25 | 42225 | 2169.90 | 2.88% |
| 2025-03-31 | 5.09 | 4.99 | -0.10 | -1.96% | 4.91 | 5.11 | 43512 | 2168.78 | 2.96% |
| 2025-03-28 | 5.19 | 5.09 | -0.13 | -2.49% | 5.09 | 5.22 | 39945 | 2053.93 | 2.72% |
| 2025-03-27 | 5.43 | 5.22 | -0.17 | -3.15% | 5.18 | 5.43 | 48118 | 2522.39 | 3.28% |
| 2025-03-26 | 5.25 | 5.39 | 0.13 | 2.47% | 5.21 | 5.45 | 48996 | 2635.86 | 3.34% |
| 2025-03-25 | 5.41 | 5.26 | -0.21 | -3.84% | 5.17 | 5.47 | 68892 | 3642.16 | 4.69% |
| 2025-03-24 | 5.83 | 5.47 | -0.33 | -5.69% | 5.33 | 5.85 | 85873 | 4760.59 | 5.85% |
| 2025-03-21 | 5.94 | 5.80 | -0.18 | -3.01% | 5.78 | 5.96 | 43052 | 2526.48 | 2.93% |
| 2025-03-20 | 5.94 | 5.98 | 0.05 | 0.84% | 5.94 | 6.08 | 51626 | 3096.27 | 3.52% |
| 2025-03-19 | 5.99 | 5.93 | -0.03 | -0.50% | 5.88 | 6.00 | 47724 | 2831.94 | 3.25% |
| 2025-03-18 | 6.14 | 5.96 | -0.14 | -2.30% | 5.95 | 6.19 | 71543 | 4306.18 | 4.87% |
| 2025-03-17 | 5.85 | 6.10 | 0.18 | 3.04% | 5.85 | 6.25 | 126788 | 7657.06 | 8.63% |
| 2025-03-14 | 5.82 | 5.92 | 0.17 | 2.96% | 5.73 | 5.99 | 86359 | 5069.90 | 5.88% |
| 2025-03-13 | 5.86 | 5.75 | -0.13 | -2.21% | 5.68 | 5.88 | 69746 | 4011.53 | 4.75% |
| 2025-03-12 | 5.97 | 5.88 | -0.03 | -0.51% | 5.84 | 6.03 | 90872 | 5384.24 | 6.19% |
| 2025-03-11 | 6.11 | 5.91 | -0.25 | -4.06% | 5.80 | 6.13 | 104876 | 6230.50 | 7.14% |
| 2025-03-10 | 5.61 | 6.16 | 0.56 | 10.00% | 5.59 | 6.16 | 132679 | 7846.29 | 9.04% |
| 2025-03-07 | 5.67 | 5.60 | -0.08 | -1.41% | 5.56 | 5.68 | 40314 | 2255.88 | 2.75% |
| 2025-03-06 | 5.65 | 5.68 | 0.03 | 0.53% | 5.55 | 5.71 | 39080 | 2205.93 | 2.66% |
| 2025-03-05 | 5.70 | 5.65 | -0.07 | -1.22% | 5.54 | 5.72 | 44556 | 2492.80 | 3.03% |
| 2025-03-04 | 5.78 | 5.72 | -0.06 | -1.04% | 5.60 | 5.78 | 42207 | 2402.73 | 2.87% |
| 2025-03-03 | 5.85 | 5.78 | -0.07 | -1.20% | 5.77 | 5.99 | 51244 | 3008.83 | 3.49% |
| 2025-02-28 | 6.01 | 5.85 | -0.16 | -2.66% | 5.83 | 6.02 | 39559 | 2338.18 | 2.69% |
| 2025-02-27 | 5.97 | 6.01 | 0.02 | 0.33% | 5.86 | 6.08 | 44782 | 2670.20 | 3.05% |
| 2025-02-26 | 5.92 | 5.99 | 0.09 | 1.53% | 5.89 | 6.02 | 40474 | 2409.65 | 2.76% |
| 2025-02-25 | 5.90 | 5.90 | -0.02 | -0.34% | 5.82 | 6.02 | 44845 | 2657.67 | 3.05% |
| 2025-02-24 | 5.77 | 5.92 | 0.14 | 2.42% | 5.66 | 6.06 | 79864 | 4659.89 | 5.44% |
| 2025-02-21 | 5.92 | 5.78 | -0.12 | -2.03% | 5.71 | 5.94 | 55431 | 3197.82 | 3.77% |
| 2025-02-20 | 5.90 | 5.90 | 0.01 | 0.17% | 5.83 | 5.95 | 29287 | 1721.93 | 1.99% |
| 2025-02-19 | 5.80 | 5.89 | 0.08 | 1.38% | 5.78 | 5.96 | 45131 | 2651.39 | 3.07% |
| 2025-02-18 | 6.00 | 5.81 | -0.14 | -2.35% | 5.78 | 6.05 | 58094 | 3408.87 | 3.96% |
| 2025-02-17 | 5.83 | 5.95 | 0.17 | 2.94% | 5.79 | 6.09 | 84020 | 4984.16 | 5.72% |
深证大盘股票行情在线 K线走势图
