*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 |
|---|
| 2025-08-01 | 7.88 | 8.01 | 0.06 | 0.75% | 7.83 | 8.04 | 13717 | 1086.73 | 0.93% |
| 2025-07-31 | 7.72 | 7.95 | 0.23 | 2.98% | 7.67 | 8.10 | 27047 | 2131.24 | 1.84% |
| 2025-07-30 | 7.88 | 7.72 | -0.10 | -1.28% | 7.72 | 7.88 | 7255 | 563.94 | 0.49% |
| 2025-07-29 | 7.93 | 7.82 | -0.11 | -1.39% | 7.80 | 7.98 | 13267 | 1038.86 | 0.90% |
| 2025-07-28 | 7.90 | 7.93 | -0.01 | -0.13% | 7.80 | 7.97 | 10453 | 823.42 | 0.71% |
| 2025-07-25 | 7.88 | 7.94 | 0.06 | 0.76% | 7.86 | 8.04 | 10074 | 799.20 | 0.69% |
| 2025-07-24 | 7.95 | 7.88 | -0.02 | -0.25% | 7.82 | 8.04 | 11375 | 903.62 | 0.77% |
| 2025-07-23 | 8.02 | 7.90 | -0.12 | -1.50% | 7.86 | 8.08 | 9583 | 762.02 | 0.65% |
| 2025-07-22 | 8.14 | 8.02 | -0.14 | -1.72% | 8.02 | 8.17 | 12830 | 1036.23 | 0.87% |
| 2025-07-21 | 8.13 | 8.16 | 0.03 | 0.37% | 8.13 | 8.33 | 23574 | 1933.80 | 1.61% |
| 2025-07-18 | 8.10 | 8.13 | 0.02 | 0.25% | 8.10 | 8.25 | 12563 | 1024.27 | 0.86% |
| 2025-07-17 | 8.18 | 8.11 | -0.05 | -0.61% | 8.00 | 8.23 | 23045 | 1871.28 | 1.57% |
| 2025-07-16 | 7.77 | 8.16 | 0.39 | 5.02% | 7.75 | 8.16 | 39920 | 3209.50 | 2.72% |
| 2025-07-15 | 7.98 | 7.77 | -0.29 | -3.60% | 7.66 | 7.99 | 28512 | 2218.24 | 1.94% |
| 2025-07-14 | 8.06 | 8.06 | 0.07 | 0.88% | 8.03 | 8.25 | 19644 | 1598.98 | 1.34% |
| 2025-07-11 | 7.88 | 7.99 | 0.14 | 1.78% | 7.85 | 8.01 | 10179 | 808.04 | 0.69% |
| 2025-07-10 | 7.98 | 7.85 | -0.09 | -1.13% | 7.76 | 7.98 | 17595 | 1378.82 | 1.20% |
| 2025-07-09 | 7.94 | 7.94 | -0.03 | -0.38% | 7.90 | 8.00 | 10909 | 867.82 | 0.74% |
| 2025-07-08 | 8.02 | 7.97 | -0.05 | -0.62% | 7.94 | 8.08 | 11141 | 892.11 | 0.76% |
| 2025-07-07 | 7.97 | 8.02 | 0.05 | 0.63% | 7.80 | 8.09 | 28093 | 2228.06 | 1.91% |
| 2025-07-04 | 8.23 | 7.97 | -0.26 | -3.16% | 7.96 | 8.23 | 24337 | 1963.34 | 1.66% |
| 2025-07-03 | 8.29 | 8.23 | 0.06 | 0.73% | 8.13 | 8.29 | 16558 | 1359.51 | 1.13% |
| 2025-07-02 | 8.34 | 8.17 | -0.21 | -2.51% | 8.02 | 8.42 | 28536 | 2340.22 | 1.94% |
| 2025-07-01 | 8.45 | 8.38 | -0.07 | -0.83% | 8.33 | 8.47 | 26197 | 2198.44 | 1.78% |
| 2025-06-30 | 8.50 | 8.45 | 0.05 | 0.60% | 8.37 | 8.60 | 22112 | 1869.70 | 1.51% |
| 2025-06-27 | 8.24 | 8.40 | 0.19 | 2.31% | 8.20 | 8.47 | 24459 | 2035.79 | 1.67% |
| 2025-06-26 | 8.21 | 8.21 | -0.08 | -0.97% | 8.14 | 8.35 | 20895 | 1717.33 | 1.42% |
| 2025-06-25 | 8.36 | 8.29 | -0.06 | -0.72% | 8.20 | 8.38 | 20933 | 1735.89 | 1.43% |
| 2025-06-24 | 8.26 | 8.35 | 0.09 | 1.09% | 8.20 | 8.45 | 30997 | 2584.94 | 2.11% |
| 2025-06-23 | 8.08 | 8.26 | 0.09 | 1.10% | 7.93 | 8.39 | 36468 | 2984.32 | 2.48% |
| 2025-06-20 | 8.31 | 8.17 | -0.22 | -2.62% | 8.17 | 8.63 | 38703 | 3250.62 | 2.64% |
| 2025-06-19 | 8.80 | 8.39 | -0.21 | -2.44% | 8.39 | 8.90 | 49757 | 4323.81 | 3.39% |
| 2025-06-18 | 8.13 | 8.60 | 0.41 | 5.01% | 7.90 | 8.60 | 51179 | 4206.19 | 3.49% |
| 2025-06-17 | 7.96 | 8.19 | 0.30 | 3.80% | 7.96 | 8.28 | 62714 | 5161.68 | 4.27% |
| 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% |
深证大盘股票行情在线 K线走势图
