当前位置: 爱股网 > 股票行情 > 荣亿精密(873223)股票行情

荣亿精密(873223)股票行情

荣亿精密(873223)

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

荣亿精密(873223)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
2025-09-30	18.560	18.220	-0.180	-0.98%	18.170	19.000	41066	7620.292	5.03%
2025-09-29	18.560	18.400	0.220	1.21%	18.000	18.660	43107	7932.189	5.28%
2025-09-26	18.450	18.180	-0.320	-1.73%	17.820	18.800	54598	9959.135	6.69%
2025-09-25	19.110	18.500	-0.610	-3.19%	18.360	19.350	58864	11082.815	7.22%
2025-09-24	19.170	19.110	-0.600	-3.04%	18.600	19.200	63618	12077.665	7.80%
2025-09-23	20.030	19.710	0.440	2.28%	19.280	20.650	74578	14882.190	9.14%
2025-09-22	19.400	19.270	0.100	0.52%	19.000	20.080	56740	11086.747	6.95%
2025-09-19	20.520	19.170	-1.640	-7.88%	18.820	20.810	105787	20906.807	12.97%
2025-09-18	20.690	20.810	-0.170	-0.81%	20.610	21.820	93550	19908.328	11.47%
2025-09-17	21.800	20.980	-0.610	-2.83%	20.850	21.820	92209	19473.742	11.30%
2025-09-16	20.650	21.590	0.890	4.30%	20.400	22.340	126567	27338.773	15.51%
2025-09-15	20.990	20.700	-0.300	-1.43%	20.010	20.990	96079	19602.576	11.78%
2025-09-12	21.750	21.000	-0.970	-4.42%	20.800	22.500	142624	30483.594	17.48%
2025-09-11	20.330	21.970	1.490	7.28%	20.330	22.980	192242	41970.500	23.56%
2025-09-10	20.000	20.480	0.480	2.40%	19.960	21.690	135644	28441.615	16.63%
2025-09-09	20.580	20.000	-0.600	-2.91%	19.930	21.430	116551	24080.562	14.29%
2025-09-08	22.600	20.600	-2.400	-10.43%	20.280	22.610	183651	38605.195	22.51%
2025-09-05	22.540	23.000	0.000	0.00%	21.350	23.000	208916	46074.352	25.61%
2025-09-04	25.020	23.000	-3.200	-12.21%	22.400	25.470	240358	57335.648	29.46%
2025-09-03	28.320	26.200	-2.110	-7.45%	26.060	31.000	267287	77069.922	32.76%
2025-09-02	27.400	28.310	0.000	0.00%	26.330	36.360	338664	100168.906	41.51%
2025-09-01	22.000	28.310	6.530	29.98%	20.330	28.310	289915	67405.008	35.54%
2025-08-29	18.000	21.780	5.020	29.95%	17.500	21.780	245839	49625.105	30.13%
2025-08-28	15.620	16.760	0.560	3.46%	15.300	17.100	172952	27823.258	21.20%
2025-08-27	15.570	16.200	0.140	0.87%	15.410	18.880	202842	34541.859	24.86%
2025-08-26	14.270	16.060	1.690	11.76%	13.880	17.960	205076	32424.697	25.14%
2025-08-25	13.750	14.370	1.120	8.45%	13.300	14.440	114830	15865.451	14.08%
2025-08-22	13.260	13.250	-0.200	-1.49%	12.850	13.440	62806	8266.470	7.70%
2025-08-21	13.420	13.450	0.040	0.30%	13.330	14.300	76454	10496.023	9.37%
2025-08-20	13.870	13.410	-0.890	-6.22%	13.310	13.870	86488	11739.285	10.60%
2025-08-19	13.700	14.300	0.220	1.56%	13.020	14.900	173872	23816.215	21.31%
2025-08-18	12.550	14.080	2.250	19.02%	12.500	15.000	184703	25649.734	22.64%
2025-08-15	10.910	11.830	0.910	8.33%	10.880	12.200	76066	8837.769	9.32%
2025-08-14	11.380	10.920	-0.490	-4.29%	10.900	11.660	37421	4202.035	4.59%
2025-08-13	11.200	11.410	0.210	1.88%	11.100	11.460	37735	4272.483	4.63%
2025-08-12	11.120	11.200	0.080	0.72%	10.880	11.380	31028	3467.270	3.80%
2025-08-11	10.870	11.120	0.250	2.30%	10.810	11.290	25170	2787.267	3.09%
2025-08-08	11.100	10.870	-0.140	-1.27%	10.850	11.100	15834	1726.739	1.94%
2025-08-07	11.180	11.010	-0.110	-0.99%	10.960	11.210	13495	1493.426	1.65%
2025-08-06	10.970	11.120	0.120	1.09%	10.910	11.170	17248	1912.752	2.11%
2025-08-05	10.890	11.000	0.110	1.01%	10.870	11.060	11499	1261.363	1.41%
2025-08-04	10.870	10.890	0.000	0.00%	10.770	10.930	9653	1045.452	1.18%
2025-08-01	10.860	10.890	0.070	0.65%	10.810	10.940	10551	1147.411	1.29%
2025-07-31	11.100	10.820	-0.310	-2.79%	10.760	11.170	23036	2516.553	2.82%
2025-07-30	11.310	11.130	-0.180	-1.59%	11.000	11.310	18482	2050.900	2.27%
2025-07-29	11.180	11.310	0.210	1.89%	11.010	11.350	22880	2566.892	2.80%
2025-07-28	11.210	11.100	-0.060	-0.54%	11.000	11.450	19199	2151.815	2.35%
2025-07-25	11.480	11.160	-0.190	-1.67%	11.150	11.480	18540	2090.004	2.27%
2025-07-24	11.250	11.350	0.100	0.89%	11.210	11.450	18406	2081.983	2.26%
2025-07-23	11.610	11.250	-0.360	-3.10%	11.220	11.830	39066	4513.773	4.79%
2025-07-22	11.620	11.610	0.130	1.13%	11.410	11.830	47445	5503.806	5.82%
2025-07-21	11.000	11.480	0.540	4.94%	10.950	11.540	45140	5112.090	5.53%
2025-07-18	10.950	10.940	-0.010	-0.09%	10.920	11.100	8529	936.592	1.05%
2025-07-17	10.990	10.950	0.070	0.64%	10.910	11.070	10455	1148.069	1.28%
2025-07-16	10.990	10.880	-0.110	-1.00%	10.810	11.090	19600	2137.431	2.40%
2025-07-15	11.180	10.990	-0.160	-1.43%	10.850	11.220	17900	1966.231	2.19%
2025-07-14	11.200	11.150	0.000	0.00%	11.120	11.250	10530	1175.586	1.29%
2025-07-11	11.100	11.150	0.030	0.27%	11.090	11.350	18740	2102.993	2.30%
2025-07-10	11.020	11.120	0.100	0.91%	10.910	11.200	15469	1713.093	1.90%
2025-07-09	11.230	11.020	-0.170	-1.52%	10.940	11.290	18663	2072.482	2.29%
2025-07-08	11.090	11.190	0.170	1.54%	11.050	11.190	11287	1257.228	1.38%
2025-07-07	10.990	11.020	0.060	0.55%	10.910	11.130	10530	1163.871	1.29%
2025-07-04	11.280	10.960	-0.360	-3.18%	10.900	11.350	20327	2249.602	2.49%
2025-07-03	11.370	11.320	0.020	0.18%	11.230	11.430	11585	1313.303	1.42%
2025-07-02	11.480	11.300	-0.170	-1.48%	11.220	11.510	21281	2406.302	2.61%
2025-07-01	11.890	11.470	-0.350	-2.96%	11.420	11.890	30279	3500.728	3.71%
2025-06-30	11.640	11.820	0.270	2.34%	11.610	11.850	38744	4554.200	4.75%
2025-06-27	11.460	11.550	0.010	0.09%	11.430	11.790	22810	2646.912	2.80%
2025-06-26	11.450	11.540	0.080	0.70%	11.380	11.770	29918	3466.514	3.67%
2025-06-25	11.450	11.460	0.100	0.88%	11.210	11.470	23052	2619.885	2.83%
2025-06-24	11.000	11.360	0.480	4.41%	10.910	11.380	31010	3489.176	3.80%
2025-06-23	10.950	10.880	0.210	1.97%	10.540	11.050	18588	2003.725	2.28%
2025-06-20	10.810	10.670	-0.190	-1.75%	10.620	10.960	15139	1626.022	1.86%
2025-06-19	11.250	10.860	-0.430	-3.81%	10.700	11.390	26315	2898.289	3.23%
2025-06-18	11.380	11.290	-0.230	-2.00%	11.140	11.480	19842	2239.641	2.43%
2025-06-17	11.910	11.520	-0.290	-2.46%	11.390	11.910	22696	2633.590	2.78%
2025-06-16	11.500	11.810	0.260	2.25%	11.320	11.810	30264	3515.486	3.71%
2025-06-13	11.950	11.550	-0.450	-3.75%	11.550	11.990	40043	4680.991	4.91%
2025-06-12	11.380	12.000	0.620	5.45%	11.250	12.000	71037	8338.608	8.71%
2025-06-11	11.150	11.380	0.310	2.80%	11.050	11.520	31564	3590.756	3.87%

深证大盘股票行情在线 K线走势图

荣亿精密(873223)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09