荣联科技(002642)股票行情
荣联科技(002642)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 | 7.83 | 7.96 | 0.14 | 1.79% | 7.74 | 8.04 | 225335 | 17769.23 | 3.41% |
| 2025-07-31 | 7.81 | 7.82 | -0.02 | -0.26% | 7.80 | 7.98 | 194898 | 15381.66 | 2.95% |
| 2025-07-30 | 7.95 | 7.84 | -0.13 | -1.63% | 7.77 | 7.96 | 183735 | 14443.25 | 2.78% |
| 2025-07-29 | 7.99 | 7.97 | -0.02 | -0.25% | 7.86 | 8.00 | 152297 | 12045.38 | 2.30% |
| 2025-07-28 | 8.05 | 7.99 | -0.06 | -0.75% | 7.95 | 8.07 | 183630 | 14673.40 | 2.78% |
| 2025-07-25 | 7.96 | 8.05 | 0.10 | 1.26% | 7.95 | 8.15 | 310021 | 24987.96 | 4.69% |
| 2025-07-24 | 7.80 | 7.95 | 0.13 | 1.66% | 7.78 | 7.95 | 162637 | 12822.47 | 2.46% |
| 2025-07-23 | 7.91 | 7.82 | -0.14 | -1.76% | 7.81 | 7.94 | 222351 | 17485.57 | 3.36% |
| 2025-07-22 | 8.00 | 7.96 | -0.04 | -0.50% | 7.92 | 8.15 | 296204 | 23687.04 | 4.48% |
| 2025-07-21 | 7.94 | 8.00 | 0.03 | 0.38% | 7.94 | 8.02 | 179028 | 14287.08 | 2.71% |
| 2025-07-18 | 7.95 | 7.97 | 0.01 | 0.13% | 7.93 | 8.05 | 160608 | 12833.30 | 2.43% |
| 2025-07-17 | 7.92 | 7.96 | 0.03 | 0.38% | 7.88 | 8.01 | 174876 | 13910.41 | 2.64% |
| 2025-07-16 | 7.95 | 7.93 | -0.05 | -0.63% | 7.90 | 8.05 | 167995 | 13389.70 | 2.54% |
| 2025-07-15 | 7.95 | 7.98 | -0.01 | -0.13% | 7.83 | 8.02 | 241367 | 19120.53 | 3.65% |
| 2025-07-14 | 8.06 | 7.99 | -0.07 | -0.87% | 7.94 | 8.18 | 254950 | 20406.45 | 3.85% |
| 2025-07-11 | 7.89 | 8.06 | 0.15 | 1.90% | 7.84 | 8.07 | 383460 | 30558.45 | 5.80% |
| 2025-07-10 | 7.74 | 7.91 | 0.14 | 1.80% | 7.72 | 7.94 | 331527 | 26083.99 | 5.01% |
| 2025-07-09 | 7.77 | 7.77 | 0.02 | 0.26% | 7.73 | 7.82 | 159954 | 12431.05 | 2.42% |
| 2025-07-08 | 7.64 | 7.75 | 0.10 | 1.31% | 7.63 | 7.77 | 159173 | 12270.85 | 2.41% |
| 2025-07-07 | 7.62 | 7.65 | 0.00 | 0.00% | 7.61 | 7.71 | 113163 | 8658.97 | 1.71% |
| 2025-07-04 | 7.68 | 7.65 | -0.05 | -0.65% | 7.61 | 7.75 | 164750 | 12670.64 | 2.49% |
| 2025-07-03 | 7.65 | 7.70 | 0.05 | 0.65% | 7.65 | 7.75 | 147004 | 11342.09 | 2.22% |
| 2025-07-02 | 7.75 | 7.65 | -0.12 | -1.54% | 7.60 | 7.75 | 169734 | 12997.77 | 2.57% |
| 2025-07-01 | 7.80 | 7.77 | -0.04 | -0.51% | 7.71 | 7.85 | 157336 | 12238.89 | 2.38% |
| 2025-06-30 | 7.80 | 7.81 | 0.06 | 0.77% | 7.76 | 7.85 | 166794 | 13010.15 | 2.52% |
| 2025-06-27 | 7.73 | 7.75 | 0.03 | 0.39% | 7.68 | 7.82 | 211405 | 16404.86 | 3.20% |
| 2025-06-26 | 7.70 | 7.72 | 0.02 | 0.26% | 7.65 | 7.84 | 267910 | 20681.15 | 4.05% |
| 2025-06-25 | 7.58 | 7.70 | 0.06 | 0.79% | 7.58 | 7.73 | 291105 | 22308.00 | 4.40% |
| 2025-06-24 | 7.33 | 7.64 | 0.31 | 4.23% | 7.33 | 7.88 | 384299 | 29227.07 | 5.81% |
| 2025-06-23 | 7.02 | 7.33 | 0.23 | 3.24% | 7.00 | 7.35 | 176860 | 12789.25 | 2.67% |
| 2025-06-20 | 7.27 | 7.10 | -0.16 | -2.20% | 7.09 | 7.31 | 158169 | 11318.09 | 2.39% |
| 2025-06-19 | 7.42 | 7.26 | -0.18 | -2.42% | 7.25 | 7.52 | 162062 | 11899.80 | 2.45% |
| 2025-06-18 | 7.51 | 7.44 | -0.06 | -0.80% | 7.38 | 7.52 | 124920 | 9284.99 | 1.89% |
| 2025-06-17 | 7.51 | 7.50 | -0.04 | -0.53% | 7.45 | 7.56 | 125730 | 9417.61 | 1.90% |
| 2025-06-16 | 7.38 | 7.54 | 0.12 | 1.62% | 7.34 | 7.55 | 148806 | 11181.32 | 2.25% |
| 2025-06-13 | 7.67 | 7.42 | -0.31 | -4.01% | 7.40 | 7.70 | 239235 | 18001.66 | 3.62% |
| 2025-06-12 | 7.59 | 7.73 | 0.09 | 1.18% | 7.56 | 7.76 | 226295 | 17396.55 | 3.42% |
| 2025-06-11 | 7.60 | 7.64 | 0.02 | 0.26% | 7.58 | 7.71 | 147477 | 11285.37 | 2.23% |
| 2025-06-10 | 7.75 | 7.62 | -0.11 | -1.42% | 7.50 | 7.77 | 216988 | 16534.37 | 3.28% |
| 2025-06-09 | 7.66 | 7.73 | 0.04 | 0.52% | 7.66 | 7.76 | 167692 | 12948.69 | 2.53% |
| 2025-06-06 | 7.68 | 7.69 | 0.02 | 0.26% | 7.60 | 7.76 | 211796 | 16242.18 | 3.20% |
| 2025-06-05 | 7.55 | 7.67 | 0.13 | 1.72% | 7.54 | 7.69 | 260972 | 19869.71 | 3.94% |
| 2025-06-04 | 7.52 | 7.54 | 0.05 | 0.67% | 7.46 | 7.57 | 141033 | 10611.23 | 2.13% |
| 2025-06-03 | 7.42 | 7.49 | 0.05 | 0.67% | 7.40 | 7.61 | 153398 | 11546.86 | 2.32% |
| 2025-05-30 | 7.60 | 7.44 | -0.20 | -2.62% | 7.41 | 7.66 | 187914 | 14083.96 | 2.84% |
| 2025-05-29 | 7.36 | 7.64 | 0.26 | 3.52% | 7.34 | 7.66 | 283219 | 21452.75 | 4.28% |
| 2025-05-28 | 7.48 | 7.38 | -0.08 | -1.07% | 7.36 | 7.53 | 123899 | 9185.45 | 1.87% |
| 2025-05-27 | 7.45 | 7.46 | -0.02 | -0.27% | 7.38 | 7.55 | 126616 | 9432.47 | 1.91% |
| 2025-05-26 | 7.27 | 7.48 | 0.20 | 2.75% | 7.25 | 7.50 | 189654 | 14054.66 | 2.87% |
| 2025-05-23 | 7.45 | 7.28 | -0.21 | -2.80% | 7.27 | 7.56 | 216860 | 16072.68 | 3.28% |
| 2025-05-22 | 7.59 | 7.49 | -0.15 | -1.96% | 7.47 | 7.67 | 192422 | 14517.50 | 2.91% |
| 2025-05-21 | 7.73 | 7.64 | -0.15 | -1.93% | 7.62 | 7.79 | 185160 | 14211.96 | 2.80% |
| 2025-05-20 | 7.68 | 7.79 | 0.11 | 1.43% | 7.62 | 7.87 | 262926 | 20435.45 | 3.97% |
| 2025-05-19 | 7.57 | 7.68 | 0.14 | 1.86% | 7.52 | 7.70 | 199859 | 15234.62 | 3.02% |
| 2025-05-16 | 7.53 | 7.54 | -0.06 | -0.79% | 7.52 | 7.63 | 165915 | 12564.70 | 2.51% |
| 2025-05-15 | 7.69 | 7.60 | -0.14 | -1.81% | 7.53 | 7.81 | 291930 | 22279.64 | 4.41% |
| 2025-05-14 | 7.70 | 7.74 | 0.01 | 0.13% | 7.69 | 7.83 | 228097 | 17682.46 | 3.45% |
| 2025-05-13 | 7.91 | 7.73 | -0.11 | -1.40% | 7.72 | 7.96 | 276950 | 21595.50 | 4.19% |
| 2025-05-12 | 7.65 | 7.84 | 0.24 | 3.16% | 7.62 | 8.15 | 458522 | 35884.00 | 6.93% |
| 2025-05-09 | 7.75 | 7.60 | -0.18 | -2.31% | 7.57 | 7.79 | 226636 | 17292.94 | 3.43% |
| 2025-05-08 | 7.65 | 7.78 | 0.09 | 1.17% | 7.63 | 7.84 | 302332 | 23474.90 | 4.57% |
| 2025-05-07 | 7.81 | 7.69 | -0.06 | -0.77% | 7.61 | 7.90 | 373950 | 28845.54 | 5.65% |
| 2025-05-06 | 7.62 | 7.75 | 0.30 | 4.03% | 7.59 | 7.77 | 435259 | 33497.99 | 6.58% |
| 2025-04-30 | 7.45 | 7.45 | -0.09 | -1.19% | 7.40 | 7.64 | 591970 | 44486.10 | 8.95% |
| 2025-04-29 | 7.06 | 7.54 | 0.42 | 5.90% | 6.97 | 7.83 | 885877 | 67542.59 | 13.39% |
| 2025-04-28 | 7.22 | 7.12 | -0.17 | -2.33% | 7.08 | 7.27 | 217670 | 15561.79 | 3.29% |
| 2025-04-25 | 7.25 | 7.29 | 0.05 | 0.69% | 7.21 | 7.37 | 220625 | 16116.94 | 3.33% |
| 2025-04-24 | 7.41 | 7.24 | -0.28 | -3.72% | 7.20 | 7.47 | 419441 | 30665.35 | 6.34% |
| 2025-04-23 | 7.24 | 7.52 | 0.33 | 4.59% | 7.22 | 7.91 | 653345 | 49451.00 | 9.88% |
| 2025-04-22 | 7.22 | 7.19 | -0.05 | -0.69% | 7.14 | 7.27 | 156562 | 11275.59 | 2.37% |
| 2025-04-21 | 7.00 | 7.24 | 0.20 | 2.84% | 7.00 | 7.26 | 200986 | 14405.38 | 3.04% |
| 2025-04-18 | 6.96 | 7.04 | 0.08 | 1.15% | 6.92 | 7.06 | 136345 | 9531.89 | 2.06% |
| 2025-04-17 | 6.91 | 6.96 | -0.01 | -0.14% | 6.90 | 7.08 | 166780 | 11704.03 | 2.52% |
| 2025-04-16 | 7.12 | 6.97 | -0.15 | -2.11% | 6.83 | 7.13 | 203239 | 14170.26 | 3.07% |
| 2025-04-15 | 7.12 | 7.12 | 0.01 | 0.14% | 7.02 | 7.17 | 192218 | 13631.11 | 2.91% |
| 2025-04-14 | 7.19 | 7.11 | 0.08 | 1.14% | 7.08 | 7.24 | 231490 | 16567.01 | 3.50% |
| 2025-04-11 | 6.92 | 7.03 | 0.06 | 0.86% | 6.86 | 7.12 | 253507 | 17828.32 | 3.83% |
| 2025-04-10 | 7.02 | 6.97 | 0.13 | 1.90% | 6.97 | 7.15 | 345058 | 24330.85 | 5.22% |
| 2025-04-09 | 6.51 | 6.84 | 0.13 | 1.94% | 6.08 | 6.92 | 421982 | 27604.62 | 6.38% |
| 2025-04-08 | 6.80 | 6.71 | -0.28 | -4.01% | 6.40 | 7.02 | 473311 | 31592.36 | 7.15% |
深证大盘股票行情在线 K线走势图
