当前位置: 爱股网 > 股票行情 > 中荣股份(301223)股票行情

中荣股份(301223)股票行情

中荣股份(301223)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中荣股份(301223)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
2026-02-05	19.83	19.78	-0.02	-0.10%	19.69	19.94	14854	2940.85	1.33%	0.00
2026-02-04	19.72	19.80	0.09	0.46%	19.68	19.98	14095	2795.32	1.26%	0.00
2026-02-03	19.66	19.71	0.15	0.77%	19.61	19.90	12444	2452.47	1.11%	0.00
2026-02-02	19.70	19.56	-0.17	-0.86%	19.56	19.92	20917	4118.85	1.87%	0.00
2026-01-30	19.34	19.73	0.48	2.49%	19.13	19.75	24942	4862.61	2.23%	1.00
2026-01-29	19.44	19.25	-0.24	-1.23%	19.06	19.62	21097	4081.89	1.88%	0.00
2026-01-28	19.78	19.49	-0.29	-1.47%	19.44	19.87	17670	3462.36	1.58%	0.00
2026-01-27	19.92	19.78	-0.20	-1.00%	19.47	20.05	20922	4124.27	1.87%	0.00
2026-01-26	20.18	19.98	-0.22	-1.09%	19.82	20.30	23595	4724.02	2.11%	0.00
2026-01-23	19.90	20.20	0.31	1.56%	19.86	20.30	25000	5031.24	2.23%	0.00
2026-01-22	19.98	19.89	-0.11	-0.55%	19.80	20.15	25112	5002.57	2.24%	0.00
2026-01-21	19.58	20.00	0.40	2.04%	19.46	20.03	29126	5758.21	2.60%	0.00
2026-01-20	19.52	19.60	-0.03	-0.15%	19.30	19.66	35200	6857.15	3.14%	0.00
2026-01-19	18.90	19.63	0.59	3.10%	18.87	19.99	39092	7598.10	3.49%	0.00
2026-01-16	18.91	19.04	0.02	0.11%	18.86	19.08	14393	2732.72	1.28%	0.00
2026-01-15	18.85	19.02	0.25	1.33%	18.68	19.16	23976	4558.25	2.14%	0.00
2026-01-14	18.94	18.77	-0.15	-0.79%	18.52	18.98	22232	4185.92	1.98%	0.00
2026-01-13	18.99	18.92	0.09	0.48%	18.82	18.99	23595	4465.58	2.11%	0.00
2026-01-12	18.80	18.83	0.00	0.00%	18.62	18.89	16415	3077.87	1.47%	0.00
2026-01-09	18.71	18.83	0.12	0.64%	18.55	18.83	15852	2966.58	1.42%	0.00
2026-01-08	18.41	18.71	0.30	1.63%	18.33	18.74	17172	3183.87	1.53%	0.00
2026-01-07	18.59	18.41	-0.11	-0.59%	18.36	18.62	10747	1988.02	0.96%	0.00
2026-01-06	18.77	18.52	-0.15	-0.80%	18.52	18.78	13294	2478.20	1.19%	0.00
2026-01-05	18.33	18.67	0.30	1.63%	18.30	18.68	20223	3749.73	1.81%	0.00
2025-12-31	18.40	18.37	0.06	0.33%	18.15	18.49	11821	2160.84	1.06%	0.00
2025-12-30	18.55	18.31	-0.26	-1.40%	18.27	18.58	12958	2380.88	1.16%	0.00
2025-12-29	18.53	18.57	0.04	0.22%	18.37	18.60	11160	2062.96	1.00%	0.00
2025-12-26	18.78	18.53	-0.20	-1.07%	18.50	18.78	12856	2398.36	1.15%	0.00
2025-12-25	18.53	18.73	0.21	1.13%	18.53	18.78	12166	2274.01	1.09%	0.00
2025-12-24	18.30	18.52	0.26	1.42%	18.22	18.55	8862	1635.86	0.79%	0.00
2025-12-23	18.30	18.26	0.00	0.00%	18.19	18.45	8744	1601.86	0.78%	0.00
2025-12-22	18.37	18.26	-0.02	-0.11%	18.18	18.49	13228	2431.47	1.18%	0.00
2025-12-19	17.94	18.28	0.41	2.29%	17.94	18.33	11741	2136.05	1.05%	0.00
2025-12-18	17.55	17.87	0.32	1.82%	17.52	17.96	10028	1787.36	0.90%	0.00
2025-12-17	17.61	17.55	-0.03	-0.17%	17.33	17.66	9946	1741.13	0.89%	0.00
2025-12-16	17.90	17.58	-0.32	-1.79%	17.57	17.91	10283	1819.43	0.92%	0.00
2025-12-15	17.85	17.90	0.02	0.11%	17.79	18.01	12005	2146.53	1.07%	0.00
2025-12-12	18.18	17.88	-0.27	-1.49%	17.87	18.26	11286	2039.77	1.01%	0.00
2025-12-11	18.46	18.15	-0.30	-1.63%	18.10	18.49	10276	1877.13	0.92%	0.00
2025-12-10	18.59	18.45	-0.11	-0.59%	18.40	18.69	11619	2148.83	1.04%	0.00
2025-12-09	18.71	18.56	-0.14	-0.75%	18.55	18.83	10229	1910.94	0.91%	0.00
2025-12-08	18.80	18.70	-0.01	-0.05%	18.66	18.87	12547	2352.23	1.12%	0.00
2025-12-05	18.45	18.71	0.31	1.68%	18.21	18.74	11846	2197.81	1.06%	0.00
2025-12-04	18.68	18.40	-0.28	-1.50%	18.29	18.70	13745	2535.43	1.23%	0.00
2025-12-03	18.67	18.68	-0.08	-0.43%	18.60	18.85	12641	2363.14	1.13%	0.00
2025-12-02	18.73	18.76	0.03	0.16%	18.57	18.80	10426	1949.15	0.93%	0.00
2025-12-01	18.77	18.73	0.07	0.38%	18.56	18.92	18248	3430.12	1.63%	0.00
2025-11-28	18.44	18.66	0.22	1.19%	18.30	18.68	11130	2061.67	0.99%	0.00
2025-11-27	18.15	18.44	0.28	1.54%	18.15	18.49	9349	1715.83	0.83%	0.00
2025-11-26	18.33	18.16	-0.17	-0.93%	18.13	18.57	13125	2409.94	1.17%	0.00
2025-11-25	18.07	18.33	0.34	1.89%	17.97	18.47	14409	2643.72	1.29%	0.00
2025-11-24	17.88	17.99	0.34	1.93%	17.80	18.16	18122	3258.73	1.62%	0.00
2025-11-21	18.22	17.65	-0.81	-4.39%	17.54	18.47	17108	3063.27	1.53%	0.00
2025-11-20	18.42	18.46	0.09	0.49%	18.29	18.56	10974	2022.43	0.98%	0.00
2025-11-19	18.63	18.37	-0.26	-1.40%	18.30	18.75	19731	3648.51	1.76%	0.00
2025-11-18	18.70	18.63	-0.16	-0.85%	18.50	18.88	20275	3779.51	1.81%	0.00
2025-11-17	19.13	18.79	-0.34	-1.78%	18.60	19.13	19466	3670.50	1.74%	0.00
2025-11-14	18.99	19.13	0.17	0.90%	18.82	19.18	19566	3737.39	1.75%	0.00
2025-11-13	18.88	18.96	0.08	0.42%	18.75	18.97	14951	2825.89	1.33%	0.00
2025-11-12	18.92	18.88	0.00	0.00%	18.76	18.92	13421	2527.70	1.20%	0.00
2025-11-11	18.90	18.88	0.08	0.43%	18.78	18.92	14327	2700.08	1.28%	0.00
2025-11-10	18.75	18.80	0.04	0.21%	18.71	18.91	15501	2917.19	1.38%	0.00
2025-11-07	18.97	18.76	-0.21	-1.11%	18.69	18.97	19625	3685.38	1.75%	0.00
2025-11-06	18.82	18.97	0.21	1.12%	18.76	18.98	21699	4105.77	1.94%	0.00
2025-11-05	18.56	18.76	0.11	0.59%	18.53	18.81	15001	2806.92	1.34%	0.00
2025-11-04	18.70	18.65	-0.05	-0.27%	18.52	18.76	13502	2516.75	1.21%	0.00
2025-11-03	18.69	18.70	0.01	0.05%	18.61	18.83	19656	3678.26	1.75%	0.00
2025-10-31	18.47	18.69	0.23	1.25%	18.43	18.79	22700	4231.79	2.03%	0.00
2025-10-30	18.53	18.46	-0.06	-0.32%	18.43	18.76	17490	3248.33	1.56%	0.00
2025-10-29	18.86	18.52	-0.31	-1.65%	18.51	18.94	36340	6792.38	3.24%	0.00
2025-10-28	18.50	18.83	0.59	3.23%	18.42	18.86	49780	9314.72	4.44%	6.00
2025-10-27	18.30	18.24	0.04	0.22%	18.08	18.32	17036	3101.89	1.52%	0.00
2025-10-24	18.25	18.20	-0.04	-0.22%	18.15	18.35	12530	2284.43	1.12%	0.00
2025-10-23	18.00	18.24	0.17	0.94%	17.88	18.24	17505	3169.65	1.56%	0.00
2025-10-22	18.01	18.07	0.11	0.61%	17.88	18.09	14293	2577.49	1.28%	0.00
2025-10-21	17.72	17.96	0.28	1.58%	17.65	17.97	12359	2208.24	1.10%	0.00
2025-10-20	17.56	17.68	0.20	1.14%	17.40	17.70	10461	1843.30	0.93%	0.00
2025-10-17	17.79	17.48	-0.26	-1.47%	17.48	17.84	11600	2042.82	1.04%	0.00
2025-10-16	17.89	17.74	-0.18	-1.00%	17.71	18.04	10430	1863.51	0.93%	0.00
2025-10-15	17.82	17.92	0.10	0.56%	17.72	18.10	16496	2954.37	1.47%	0.00

深证大盘股票行情在线 K线走势图

中荣股份(301223)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
国芯科技	40.10	11.30
西山科技	86.00	10.24
浙文影业	4.90	10.11
必贝特	44.80	10.10
韩建河山	7.54	10.07
茂业商业	7.78	10.04
三江购物	20.20	10.02
坤彩科技	19.46	10.01
横店影视	31.66	10.01
广东明珠	9.67	10.01
朗博科技	44.41	10.01
拉芳家化	21.33	10.01
丰倍生物	59.08	10.00
集友股份	10.89	10.00
京投发展	6.60	10.00
杭州解百	9.80	9.99
华升股份	9.03	9.99
安记食品	21.36	9.99
厦门银行	7.93	9.99
中信尼雅	7.72	9.97

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.07	10.11
协鑫集成	4.16	10.05
平潭发展	11.83	10.05
二六三	7.34	10.04
泰坦股份	18.66	10.02
华林证券	20.75	10.02
金富科技	18.67	10.02
海欣食品	7.69	10.01
神剑股份	13.85	10.01
天地在线	36.62	10.00
嘉美包装	25.29	10.00
兴民智通	7.48	10.00
北摩高科	46.97	10.00
三峡旅游	10.01	10.00
富临运业	14.76	9.99
风华高科	22.79	9.99
金逸影视	13.33	9.98
遥望科技	9.04	9.98
新华都	12.58	9.97
群兴玩具	8.06	9.96

创业板涨幅前二十

名称	价格	涨幅▼
海峡创新	14.52	20.00
民爆光电	93.29	20.00
田中精机	42.14	19.99
凯龙高科	28.58	19.98
ST新动力	2.59	19.91
*ST立方	2.78	19.83
雪浪环境	12.90	16.32
浙江恒威	35.01	14.71
宏工科技	197.50	13.83
广生堂	131.02	12.94
招标股份	19.97	12.76
幸福蓝海	24.81	11.51
中环海陆	35.02	11.28
光线传媒	20.84	9.00
宣亚国际	21.00	8.81
ST美晨	2.69	8.47
扬杰科技	85.00	8.28
君亭酒店	34.66	7.67
网宿科技	17.97	7.48
金三江	15.15	7.45