*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 |
|---|
| 2026-02-03 | 14.00 | 14.54 | 0.69 | 4.98% | 13.97 | 14.54 | 18667 | 2682.87 | 1.27% |
| 2026-02-02 | 12.98 | 13.85 | 0.66 | 5.00% | 12.98 | 13.85 | 51415 | 7071.66 | 3.50% |
| 2026-01-30 | 13.16 | 13.19 | -0.12 | -0.90% | 12.64 | 13.44 | 28403 | 3693.60 | 1.93% |
| 2026-01-29 | 13.39 | 13.31 | -0.06 | -0.45% | 13.11 | 13.63 | 34258 | 4565.22 | 2.33% |
| 2026-01-28 | 13.51 | 13.37 | -0.03 | -0.22% | 12.77 | 13.78 | 45025 | 5983.13 | 3.07% |
| 2026-01-27 | 13.95 | 13.40 | -0.67 | -4.76% | 13.37 | 14.08 | 43704 | 5936.41 | 2.98% |
| 2026-01-26 | 14.22 | 14.07 | 0.10 | 0.72% | 13.80 | 14.67 | 44050 | 6295.88 | 3.00% |
| 2026-01-23 | 13.78 | 13.97 | 0.07 | 0.50% | 13.69 | 14.10 | 21916 | 3045.43 | 1.49% |
| 2026-01-22 | 13.88 | 13.90 | 0.07 | 0.51% | 13.58 | 14.18 | 44594 | 6160.51 | 3.04% |
| 2026-01-21 | 13.06 | 13.83 | 0.59 | 4.46% | 13.06 | 13.90 | 59874 | 8181.21 | 4.08% |
| 2026-01-20 | 12.66 | 13.24 | 0.58 | 4.58% | 12.66 | 13.29 | 81957 | 10803.86 | 5.58% |
| 2026-01-19 | 12.30 | 12.66 | 0.60 | 4.98% | 12.10 | 12.66 | 40545 | 5051.89 | 2.76% |
| 2026-01-16 | 11.54 | 12.06 | 0.57 | 4.96% | 11.40 | 12.06 | 35091 | 4153.39 | 2.39% |
| 2026-01-15 | 11.55 | 11.49 | 0.01 | 0.09% | 11.26 | 11.55 | 21795 | 2476.93 | 1.48% |
| 2026-01-14 | 11.64 | 11.48 | -0.25 | -2.13% | 11.22 | 11.71 | 34069 | 3922.21 | 2.32% |
| 2026-01-13 | 11.52 | 11.73 | 0.22 | 1.91% | 11.33 | 11.85 | 28780 | 3351.32 | 1.96% |
| 2026-01-12 | 11.73 | 11.51 | -0.24 | -2.04% | 11.48 | 11.98 | 45123 | 5327.44 | 3.07% |
| 2026-01-09 | 11.19 | 11.75 | 0.48 | 4.26% | 11.13 | 11.83 | 59387 | 6816.67 | 4.04% |
| 2026-01-08 | 11.29 | 11.27 | -0.02 | -0.18% | 11.18 | 11.58 | 44948 | 5107.26 | 3.06% |
| 2026-01-07 | 11.37 | 11.29 | 0.46 | 4.25% | 10.88 | 11.37 | 91478 | 10281.68 | 6.23% |
| 2026-01-06 | 10.83 | 10.83 | 0.52 | 5.04% | 10.83 | 10.83 | 1803 | 195.26 | 0.12% |
| 2026-01-05 | 10.28 | 10.31 | 0.49 | 4.99% | 10.28 | 10.31 | 9402 | 968.57 | 0.64% |
| 2025-12-31 | 9.92 | 9.82 | -0.10 | -1.01% | 9.62 | 10.00 | 22684 | 2214.66 | 1.54% |
| 2025-12-30 | 10.05 | 9.92 | -0.07 | -0.70% | 9.85 | 10.05 | 17002 | 1690.42 | 1.16% |
| 2025-12-29 | 9.86 | 9.99 | 0.18 | 1.83% | 9.68 | 10.03 | 30711 | 3026.86 | 2.09% |
| 2025-12-26 | 10.15 | 9.81 | -0.44 | -4.29% | 9.80 | 10.39 | 35183 | 3515.69 | 2.40% |
| 2025-12-25 | 10.40 | 10.25 | 0.12 | 1.18% | 10.04 | 10.40 | 45345 | 4628.66 | 3.09% |
| 2025-12-24 | 10.13 | 10.13 | 0.48 | 4.97% | 9.83 | 10.13 | 46125 | 4657.74 | 3.14% |
| 2025-12-23 | 9.32 | 9.65 | 0.46 | 5.01% | 9.26 | 9.65 | 9437 | 904.28 | 0.64% |
| 2025-12-22 | 9.18 | 9.19 | -0.01 | -0.11% | 9.16 | 9.56 | 27420 | 2551.36 | 1.87% |
| 2025-12-19 | 8.59 | 9.20 | 0.16 | 1.77% | 8.59 | 9.41 | 40347 | 3596.82 | 2.75% |
| 2025-12-18 | 9.50 | 9.04 | -0.40 | -4.24% | 9.03 | 9.55 | 33013 | 3058.87 | 2.25% |
| 2025-12-17 | 9.37 | 9.44 | 0.07 | 0.75% | 8.90 | 9.51 | 59377 | 5413.91 | 4.04% |
| 2025-12-16 | 9.90 | 9.37 | -0.49 | -4.97% | 9.37 | 10.02 | 27724 | 2635.80 | 1.89% |
| 2025-12-15 | 10.14 | 9.86 | -0.43 | -4.18% | 9.78 | 10.19 | 23608 | 2349.37 | 1.61% |
| 2025-12-12 | 10.19 | 10.29 | 0.10 | 0.98% | 9.85 | 10.45 | 37737 | 3805.90 | 2.57% |
| 2025-12-11 | 10.75 | 10.19 | -0.49 | -4.59% | 10.15 | 10.76 | 34396 | 3573.12 | 2.34% |
| 2025-12-10 | 11.06 | 10.68 | -0.42 | -3.78% | 10.55 | 11.13 | 44480 | 4744.64 | 3.03% |
| 2025-12-09 | 11.33 | 11.10 | -0.18 | -1.60% | 11.10 | 11.40 | 10692 | 1197.70 | 0.73% |
| 2025-12-08 | 11.31 | 11.28 | -0.28 | -2.42% | 11.16 | 11.55 | 18548 | 2096.01 | 1.26% |
| 2025-12-05 | 11.32 | 11.56 | 0.04 | 0.35% | 11.31 | 11.67 | 13689 | 1571.25 | 0.93% |
| 2025-12-04 | 11.50 | 11.52 | -0.03 | -0.26% | 11.40 | 11.74 | 17142 | 1980.77 | 1.17% |
| 2025-12-03 | 11.82 | 11.55 | -0.27 | -2.28% | 11.55 | 11.88 | 23283 | 2714.91 | 1.59% |
| 2025-12-02 | 11.83 | 11.82 | -0.04 | -0.34% | 11.60 | 12.04 | 28377 | 3358.21 | 1.93% |
| 2025-12-01 | 12.30 | 11.86 | -0.62 | -4.97% | 11.86 | 12.30 | 56112 | 6704.56 | 3.82% |
| 2025-11-28 | 11.82 | 12.48 | 0.59 | 4.96% | 11.82 | 12.48 | 71775 | 8878.53 | 4.89% |
| 2025-11-27 | 12.14 | 11.89 | -0.07 | -0.59% | 11.78 | 12.18 | 32523 | 3900.43 | 2.21% |
| 2025-11-26 | 11.80 | 11.96 | 0.40 | 3.46% | 11.80 | 12.14 | 49542 | 5963.48 | 3.37% |
| 2025-11-25 | 11.10 | 11.56 | 0.55 | 5.00% | 10.94 | 11.56 | 27119 | 3077.54 | 1.85% |
| 2025-11-24 | 11.32 | 11.01 | -0.58 | -5.00% | 11.01 | 11.42 | 55842 | 6196.37 | 3.80% |
| 2025-11-21 | 11.99 | 11.59 | -0.61 | -5.00% | 11.59 | 12.19 | 67410 | 7906.88 | 4.59% |
| 2025-11-20 | 11.75 | 12.20 | 0.57 | 4.90% | 11.30 | 12.21 | 77182 | 9103.34 | 5.26% |
| 2025-11-19 | 11.70 | 11.63 | 0.08 | 0.69% | 11.39 | 12.13 | 58950 | 6942.35 | 4.01% |
| 2025-11-18 | 11.01 | 11.55 | 0.55 | 5.00% | 10.77 | 11.55 | 54425 | 6076.86 | 3.71% |
| 2025-11-17 | 10.70 | 11.00 | 0.30 | 2.80% | 10.61 | 11.17 | 40025 | 4367.22 | 2.73% |
| 2025-11-14 | 10.43 | 10.70 | 0.21 | 2.00% | 10.26 | 11.01 | 57488 | 6247.90 | 3.91% |
| 2025-11-13 | 10.42 | 10.49 | 0.07 | 0.67% | 10.37 | 10.55 | 18005 | 1886.75 | 1.23% |
| 2025-11-12 | 10.24 | 10.42 | 0.18 | 1.76% | 10.10 | 10.60 | 34740 | 3596.50 | 2.37% |
| 2025-11-11 | 9.97 | 10.24 | 0.24 | 2.40% | 9.93 | 10.24 | 31599 | 3194.51 | 2.15% |
| 2025-11-10 | 9.76 | 10.00 | 0.24 | 2.46% | 9.53 | 10.05 | 36252 | 3532.32 | 2.47% |
| 2025-11-07 | 9.88 | 9.76 | -0.12 | -1.21% | 9.72 | 9.96 | 22218 | 2186.00 | 1.51% |
| 2025-11-06 | 9.96 | 9.88 | -0.14 | -1.40% | 9.85 | 10.02 | 21747 | 2155.24 | 1.48% |
| 2025-11-05 | 10.15 | 10.02 | -0.25 | -2.43% | 10.01 | 10.32 | 26519 | 2682.56 | 1.81% |
| 2025-11-04 | 10.04 | 10.27 | 0.23 | 2.29% | 9.89 | 10.44 | 43387 | 4400.63 | 2.95% |
| 2025-11-03 | 9.98 | 10.04 | 0.00 | 0.00% | 9.85 | 10.05 | 24986 | 2491.41 | 1.70% |
| 2025-10-31 | 10.02 | 10.04 | 0.00 | 0.00% | 9.93 | 10.22 | 32549 | 3267.63 | 2.22% |
| 2025-10-30 | 10.16 | 10.04 | -0.10 | -0.99% | 9.92 | 10.16 | 31272 | 3137.62 | 2.13% |
| 2025-10-29 | 10.01 | 10.14 | 0.15 | 1.50% | 9.96 | 10.35 | 31991 | 3241.90 | 2.18% |
| 2025-10-28 | 10.26 | 9.99 | -0.46 | -4.40% | 9.94 | 10.59 | 83392 | 8499.16 | 5.68% |
| 2025-10-27 | 10.45 | 10.45 | -0.55 | -5.00% | 10.45 | 10.45 | 17579 | 1837.01 | 1.20% |
| 2025-10-24 | 10.68 | 11.00 | 0.52 | 4.96% | 10.60 | 11.00 | 45535 | 4936.17 | 3.10% |
| 2025-10-23 | 10.08 | 10.48 | 0.50 | 5.01% | 9.95 | 10.48 | 49337 | 5069.06 | 3.36% |
| 2025-10-22 | 10.04 | 9.98 | -0.06 | -0.60% | 9.92 | 10.28 | 37502 | 3776.82 | 2.55% |
| 2025-10-21 | 9.52 | 10.04 | 0.48 | 5.02% | 9.51 | 10.04 | 46824 | 4627.87 | 3.19% |
| 2025-10-20 | 9.39 | 9.56 | 0.38 | 4.14% | 9.39 | 9.64 | 40164 | 3850.87 | 2.74% |
| 2025-10-17 | 9.17 | 9.18 | 0.01 | 0.11% | 9.12 | 9.28 | 8782 | 808.48 | 0.60% |
| 2025-10-16 | 9.30 | 9.17 | -0.14 | -1.50% | 9.16 | 9.31 | 16352 | 1507.19 | 1.11% |
| 2025-10-15 | 9.19 | 9.31 | 0.18 | 1.97% | 9.10 | 9.38 | 21878 | 2019.42 | 1.49% |
| 2025-10-14 | 9.18 | 9.13 | -0.15 | -1.62% | 9.11 | 9.44 | 10816 | 997.80 | 0.74% |
| 2025-10-13 | 8.73 | 9.28 | 0.10 | 1.09% | 8.73 | 9.38 | 20083 | 1817.92 | 1.37% |
深证大盘股票行情在线 K线走势图
*ST荣控(000668)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
