荣晟环保(603165)股票行情
荣晟环保(603165)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 |
|---|
| 2025-09-16 | 13.47 | 14.23 | 0.80 | 5.96% | 13.40 | 14.46 | 146739 | 20605.46 | 5.38% |
| 2025-09-15 | 13.39 | 13.43 | -0.01 | -0.07% | 13.33 | 13.77 | 68323 | 9228.20 | 2.51% |
| 2025-09-12 | 13.16 | 13.44 | 0.24 | 1.82% | 13.11 | 13.62 | 92155 | 12335.00 | 3.38% |
| 2025-09-11 | 13.19 | 13.20 | 0.02 | 0.15% | 12.92 | 13.24 | 73887 | 9672.53 | 2.71% |
| 2025-09-10 | 13.27 | 13.18 | -0.09 | -0.68% | 13.12 | 13.33 | 74218 | 9791.25 | 2.72% |
| 2025-09-09 | 13.05 | 13.27 | 0.22 | 1.69% | 12.96 | 13.48 | 120043 | 15901.15 | 4.40% |
| 2025-09-08 | 13.08 | 13.05 | 0.02 | 0.15% | 12.98 | 13.38 | 89089 | 11674.48 | 3.27% |
| 2025-09-05 | 12.85 | 13.03 | -0.07 | -0.53% | 12.60 | 13.11 | 139373 | 17921.34 | 5.11% |
| 2025-09-04 | 12.72 | 13.10 | 0.59 | 4.72% | 12.70 | 13.62 | 200215 | 26344.08 | 7.34% |
| 2025-09-03 | 12.45 | 12.51 | 0.36 | 2.96% | 12.45 | 13.07 | 114849 | 14505.08 | 4.21% |
| 2025-09-02 | 12.20 | 12.15 | 0.00 | 0.00% | 11.94 | 12.21 | 35072 | 4227.70 | 1.29% |
| 2025-09-01 | 12.20 | 12.15 | 0.05 | 0.41% | 12.10 | 12.30 | 37176 | 4534.26 | 1.36% |
| 2025-08-29 | 12.00 | 12.10 | 0.11 | 0.92% | 11.97 | 12.14 | 27954 | 3365.93 | 1.03% |
| 2025-08-28 | 12.09 | 11.99 | -0.10 | -0.83% | 11.76 | 12.24 | 42094 | 5050.12 | 1.54% |
| 2025-08-27 | 12.51 | 12.09 | -0.42 | -3.36% | 12.09 | 12.57 | 52882 | 6522.56 | 1.94% |
| 2025-08-26 | 12.38 | 12.51 | 0.09 | 0.72% | 12.38 | 12.59 | 41006 | 5137.03 | 1.50% |
| 2025-08-25 | 12.48 | 12.42 | -0.06 | -0.48% | 12.35 | 12.52 | 47324 | 5886.49 | 1.74% |
| 2025-08-22 | 12.60 | 12.48 | -0.09 | -0.72% | 12.43 | 12.64 | 33429 | 4177.20 | 1.23% |
| 2025-08-21 | 12.60 | 12.57 | 0.02 | 0.16% | 12.53 | 12.70 | 40212 | 5072.76 | 1.48% |
| 2025-08-20 | 12.41 | 12.55 | 0.14 | 1.13% | 12.36 | 12.56 | 36648 | 4582.46 | 1.34% |
| 2025-08-19 | 12.45 | 12.41 | 0.00 | 0.00% | 12.34 | 12.45 | 28439 | 3525.76 | 1.04% |
| 2025-08-18 | 12.44 | 12.41 | 0.01 | 0.08% | 12.39 | 12.49 | 38550 | 4796.67 | 1.41% |
| 2025-08-15 | 12.24 | 12.40 | 0.17 | 1.39% | 12.22 | 12.45 | 36502 | 4523.68 | 1.34% |
| 2025-08-14 | 12.45 | 12.23 | -0.20 | -1.61% | 12.23 | 12.45 | 37170 | 4591.05 | 1.36% |
| 2025-08-13 | 12.37 | 12.43 | 0.06 | 0.49% | 12.32 | 12.53 | 38246 | 4750.46 | 1.40% |
| 2025-08-12 | 12.49 | 12.37 | -0.10 | -0.80% | 12.33 | 12.50 | 26529 | 3283.12 | 0.97% |
| 2025-08-11 | 12.41 | 12.47 | 0.04 | 0.32% | 12.34 | 12.53 | 31102 | 3867.70 | 1.14% |
| 2025-08-08 | 12.36 | 12.43 | 0.06 | 0.49% | 12.28 | 12.45 | 34161 | 4230.88 | 1.25% |
| 2025-08-07 | 12.45 | 12.37 | -0.04 | -0.32% | 12.30 | 12.48 | 25523 | 3152.87 | 0.94% |
| 2025-08-06 | 12.27 | 12.41 | 0.11 | 0.89% | 12.25 | 12.44 | 36022 | 4454.29 | 1.32% |
| 2025-08-05 | 12.22 | 12.30 | 0.14 | 1.15% | 12.20 | 12.32 | 35792 | 4392.34 | 1.31% |
| 2025-08-04 | 12.09 | 12.16 | 0.07 | 0.58% | 12.00 | 12.36 | 36828 | 4469.07 | 1.35% |
| 2025-08-01 | 12.05 | 12.09 | 0.09 | 0.75% | 12.03 | 12.12 | 28186 | 3403.16 | 1.03% |
| 2025-07-31 | 12.12 | 12.00 | -0.20 | -1.64% | 12.00 | 12.23 | 37640 | 4550.35 | 1.38% |
| 2025-07-30 | 12.39 | 12.20 | -0.18 | -1.45% | 12.13 | 12.42 | 43400 | 5321.53 | 1.59% |
| 2025-07-29 | 12.49 | 12.38 | -0.06 | -0.48% | 12.23 | 12.50 | 52665 | 6490.81 | 1.93% |
| 2025-07-28 | 12.58 | 12.44 | -0.12 | -0.96% | 12.38 | 12.74 | 83464 | 10450.28 | 3.06% |
| 2025-07-25 | 12.49 | 12.56 | 0.11 | 0.88% | 12.43 | 12.88 | 104109 | 13146.72 | 3.82% |
| 2025-07-24 | 12.45 | 12.45 | 0.02 | 0.16% | 12.38 | 12.54 | 68297 | 8498.34 | 2.51% |
| 2025-07-23 | 12.57 | 12.43 | -0.26 | -2.05% | 12.37 | 12.77 | 122594 | 15342.04 | 4.50% |
| 2025-07-22 | 12.80 | 12.69 | -0.11 | -0.86% | 12.34 | 13.14 | 202867 | 25565.59 | 7.44% |
| 2025-07-21 | 12.20 | 12.80 | 1.16 | 9.97% | 12.15 | 12.80 | 130389 | 16407.56 | 4.78% |
| 2025-07-18 | 11.64 | 11.64 | 0.01 | 0.09% | 11.57 | 11.71 | 16677 | 1938.19 | 0.61% |
| 2025-07-17 | 11.71 | 11.63 | -0.07 | -0.60% | 11.58 | 11.75 | 21334 | 2485.80 | 0.78% |
| 2025-07-16 | 11.62 | 11.70 | 0.08 | 0.69% | 11.61 | 11.73 | 20450 | 2389.60 | 0.75% |
| 2025-07-15 | 11.77 | 11.62 | -0.14 | -1.19% | 11.59 | 11.88 | 30182 | 3529.08 | 1.11% |
| 2025-07-14 | 11.65 | 11.76 | 0.14 | 1.20% | 11.64 | 11.84 | 24722 | 2898.92 | 0.91% |
| 2025-07-11 | 11.73 | 11.62 | -0.16 | -1.36% | 11.62 | 11.78 | 28519 | 3334.19 | 1.05% |
| 2025-07-10 | 11.71 | 11.78 | 0.00 | 0.00% | 11.66 | 11.80 | 34560 | 4053.40 | 1.27% |
| 2025-07-09 | 11.69 | 11.78 | 0.12 | 1.03% | 11.64 | 12.16 | 59262 | 7031.98 | 2.17% |
| 2025-07-08 | 11.74 | 11.66 | -0.04 | -0.34% | 11.58 | 11.87 | 50164 | 5884.95 | 1.84% |
| 2025-07-07 | 11.45 | 11.70 | 0.25 | 2.18% | 11.39 | 11.72 | 43819 | 5066.49 | 1.61% |
| 2025-07-04 | 11.54 | 11.45 | -0.05 | -0.43% | 11.42 | 11.59 | 24346 | 2795.39 | 0.89% |
| 2025-07-03 | 11.44 | 11.50 | 0.07 | 0.61% | 11.38 | 11.50 | 16297 | 1867.12 | 0.60% |
| 2025-07-02 | 11.34 | 11.43 | 0.08 | 0.70% | 11.28 | 11.49 | 23002 | 2617.74 | 0.84% |
| 2025-07-01 | 11.33 | 11.35 | 0.06 | 0.53% | 11.25 | 11.35 | 17509 | 1982.15 | 0.64% |
| 2025-06-30 | 11.27 | 11.29 | 0.05 | 0.44% | 11.20 | 11.33 | 20160 | 2269.96 | 0.74% |
| 2025-06-27 | 11.16 | 11.24 | 0.07 | 0.63% | 11.11 | 11.28 | 19536 | 2192.49 | 0.72% |
| 2025-06-26 | 11.35 | 11.17 | -0.16 | -1.41% | 11.16 | 11.36 | 24061 | 2703.43 | 0.88% |
| 2025-06-25 | 11.25 | 11.33 | 0.06 | 0.53% | 11.23 | 11.39 | 24129 | 2728.04 | 0.89% |
| 2025-06-24 | 11.09 | 11.27 | 0.23 | 2.08% | 11.05 | 11.28 | 31261 | 3491.73 | 1.15% |
| 2025-06-23 | 10.97 | 11.04 | 0.00 | 0.00% | 10.91 | 11.07 | 23605 | 2600.60 | 0.87% |
| 2025-06-20 | 10.97 | 11.04 | 0.06 | 0.55% | 10.90 | 11.21 | 48153 | 5319.28 | 1.77% |
| 2025-06-19 | 10.95 | 10.98 | 0.08 | 0.73% | 10.86 | 11.03 | 33117 | 3621.10 | 1.21% |
| 2025-06-18 | 11.03 | 10.90 | -0.15 | -1.36% | 10.84 | 11.03 | 21293 | 2320.98 | 0.78% |
| 2025-06-17 | 10.96 | 11.05 | 0.09 | 0.82% | 10.94 | 11.15 | 26953 | 2982.22 | 0.99% |
| 2025-06-16 | 10.92 | 10.96 | 0.03 | 0.27% | 10.91 | 11.00 | 17894 | 1960.07 | 0.66% |
| 2025-06-13 | 11.07 | 10.93 | -0.17 | -1.53% | 10.90 | 11.07 | 25017 | 2743.34 | 0.92% |
| 2025-06-12 | 11.07 | 11.10 | 0.01 | 0.09% | 11.01 | 11.11 | 20956 | 2319.14 | 0.77% |
| 2025-06-11 | 11.04 | 11.09 | 0.09 | 0.82% | 11.00 | 11.12 | 24327 | 2697.04 | 0.89% |
| 2025-06-10 | 11.10 | 11.00 | -0.10 | -0.90% | 10.91 | 11.17 | 41637 | 4601.21 | 1.53% |
| 2025-06-09 | 11.04 | 11.10 | 0.06 | 0.54% | 11.00 | 11.10 | 24035 | 2657.45 | 0.88% |
| 2025-06-06 | 11.05 | 11.04 | 0.02 | 0.18% | 10.99 | 11.06 | 16820 | 1853.90 | 0.62% |
| 2025-06-05 | 11.06 | 11.02 | -0.05 | -0.45% | 10.98 | 11.09 | 22338 | 2463.40 | 0.82% |
| 2025-06-04 | 10.96 | 11.07 | 0.08 | 0.73% | 10.96 | 11.08 | 28894 | 3189.02 | 1.06% |
| 2025-06-03 | 10.78 | 10.99 | 0.16 | 1.48% | 10.75 | 11.03 | 35586 | 3887.12 | 1.31% |
| 2025-05-30 | 10.94 | 10.83 | -0.14 | -1.28% | 10.82 | 11.02 | 30326 | 3300.64 | 1.11% |
| 2025-05-29 | 10.95 | 10.97 | 0.07 | 0.64% | 10.90 | 11.02 | 33241 | 3645.82 | 1.22% |
| 2025-05-28 | 10.97 | 10.90 | -0.19 | -1.71% | 10.89 | 11.10 | 50047 | 5498.77 | 1.84% |
| 2025-05-27 | 11.00 | 11.09 | -0.53 | -4.56% | 10.76 | 11.14 | 145595 | 15923.58 | 5.34% |
上证大盘股票行情在线 K线走势图
