荣丰控股 (000668) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	21.39	22.26	1.02	4.80%	21.39	23.36	81897	18575	5.58%
2026-06-17	21.60	21.24	-0.43	-1.98%	20.83	22.20	42517	9147	2.90%
2026-06-16	20.18	21.67	1.51	7.49%	19.80	22.00	65618	13868	4.47%
2026-06-15	20.62	20.16	-0.46	-2.23%	19.60	20.62	53540	10777	3.65%
2026-06-12	20.53	20.62	0.13	0.63%	20.20	20.85	34446	7083	2.35%
2026-06-11	21.00	20.49	-0.59	-2.80%	20.40	21.35	51264	10687	3.49%
2026-06-10	19.60	21.08	1.13	5.66%	19.56	21.17	62421	12915	4.25%
2026-06-09	21.99	19.95	-2.13	-9.65%	19.87	21.99	89182	18267	6.07%
2026-06-08	20.39	22.08	1.49	7.24%	19.46	22.48	90870	19080	6.19%
2026-06-05	18.59	20.59	1.87	9.99%	18.52	20.59	56496	11397	3.85%
2026-06-04	19.10	18.72	-0.94	-4.78%	18.55	19.40	39200	7411	2.67%
2026-06-03	19.08	19.66	0.39	2.02%	17.88	20.18	90237	17084	6.15%
2026-06-01	18.36	19.27	0.92	5.01%	18.09	19.27	27920	5322	1.90%
2026-05-29	18.40	18.35	-0.17	-0.92%	18.30	18.84	14811	2745	1.01%
2026-05-28	19.08	18.52	-0.34	-1.80%	18.30	19.08	16637	3101	1.13%
2026-05-27	18.67	18.86	0.20	1.07%	18.50	19.18	31597	5960	2.15%
2026-05-26	17.77	18.66	0.89	5.01%	17.50	18.66	25068	4545	1.71%
2026-05-25	18.07	17.77	-0.13	-0.73%	17.65	18.07	10374	1846	0.71%
2026-05-22	17.77	17.90	0.50	2.87%	17.20	17.92	16100	2829	1.10%
2026-05-21	18.21	17.40	-0.73	-4.03%	17.22	18.42	25461	4524	1.73%
2026-05-20	18.76	18.13	-0.29	-1.57%	18.00	18.78	17315	3164	1.18%
2026-05-19	18.78	18.42	-0.11	-0.59%	18.01	18.98	23731	4371	1.62%
2026-05-18	18.21	18.53	-0.64	-3.34%	18.21	19.71	56515	10660	3.85%
2026-05-15	18.48	19.17	0.91	4.98%	18.23	19.17	20468	3836	1.39%
2026-05-14	18.29	18.26	0.23	1.28%	17.73	18.40	33271	6020	2.27%
2026-05-13	17.98	18.03	-0.27	-1.48%	17.71	18.90	64865	11827	4.42%
2026-05-12	20.22	18.30	-0.96	-4.98%	18.30	20.22	54915	10400	3.74%
2026-05-11	19.26	19.26	0.92	5.02%	19.26	19.26	7327	1411	0.50%
2026-05-08	17.78	18.34	0.87	4.98%	17.78	18.34	7241	1321	0.49%
2026-05-07	16.78	17.47	0.83	4.99%	16.50	17.47	27343	4692	1.86%
2026-05-06	15.98	16.64	0.79	4.98%	15.50	16.64	36664	5982	2.50%
2026-04-30	15.50	15.85	0.24	1.54%	15.50	15.95	16077	2542	1.09%
2026-04-29	15.61	15.61	0.09	0.58%	15.45	15.76	16806	2617	1.14%
2026-04-28	15.52	15.52	-0.03	-0.19%	14.88	15.66	25937	3960	1.77%
2026-04-27	15.27	15.55	0.29	1.90%	15.18	15.77	25461	3964	1.73%
2026-04-24	14.84	15.26	0.48	3.25%	14.60	15.28	22369	3352	1.52%
2026-04-23	14.83	14.78	-0.05	-0.34%	14.64	14.89	13049	1924	0.89%
2026-04-22	14.80	14.83	0.05	0.34%	14.52	14.87	16248	2392	1.11%
2026-04-21	14.16	14.78	0.43	3.00%	14.16	14.88	21754	3170	1.48%
2026-04-20	14.69	14.35	-0.32	-2.18%	14.19	14.69	22933	3282	1.56%
2026-04-17	15.47	14.67	-0.41	-2.72%	14.33	15.47	41943	6181	2.86%
2026-04-16	14.90	15.08	0.18	1.21%	14.56	15.09	29912	4440	2.04%
2026-04-15	15.01	14.90	-0.06	-0.40%	14.72	15.09	18195	2702	1.24%
2026-04-14	15.22	14.96	-0.06	-0.40%	14.71	15.22	18706	2783	1.27%
2026-04-13	14.60	15.02	0.31	2.11%	14.27	15.11	31489	4648	2.14%
2026-04-10	14.80	14.71	-0.10	-0.68%	14.58	15.42	36770	5488	2.50%
2026-04-09	14.88	14.81	0.28	1.93%	14.56	15.08	18027	2664	1.23%
2026-04-08	14.63	14.53	0.16	1.11%	14.37	14.88	17493	2560	1.19%
2026-04-07	14.58	14.37	-0.23	-1.58%	14.14	14.65	9662	1395	0.66%
2026-04-03	14.42	14.60	0.20	1.39%	14.06	14.61	10631	1521	0.72%
2026-04-02	14.65	14.40	-0.42	-2.83%	14.20	14.89	16389	2373	1.12%
2026-04-01	14.70	14.82	0.12	0.82%	14.49	15.06	16596	2456	1.13%
2026-03-31	15.10	14.70	0.00	0.00%	14.61	15.44	29812	4480	2.03%
2026-03-30	13.81	14.70	0.70	5.00%	13.81	14.70	17703	2562	1.21%
2026-03-27	14.01	14.00	0.00	0.00%	13.88	14.58	28201	4013	1.92%
2026-03-26	13.92	14.00	0.08	0.57%	13.77	14.11	14807	2070	1.01%
2026-03-25	13.43	13.92	0.58	4.35%	13.43	13.95	19138	2639	1.30%
2026-03-24	12.88	13.34	0.64	5.04%	12.87	13.34	14405	1886	0.98%
2026-03-23	12.91	12.70	-0.58	-4.37%	12.65	13.04	16094	2063	1.10%
2026-03-20	13.62	13.28	-0.48	-3.49%	13.13	13.99	22308	3020	1.52%
2026-03-19	14.21	13.76	-0.72	-4.97%	13.76	14.47	22908	3208	1.56%
2026-03-18	14.34	14.48	0.23	1.61%	14.18	14.67	17996	2589	1.23%
2026-03-17	14.47	14.25	0.12	0.85%	14.14	14.76	21700	3125	1.48%
2026-03-16	13.50	14.13	0.67	4.98%	13.30	14.13	21138	2899	1.44%