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
2026-09-02	22.99	21.76	-0.84	-3.72%	21.73	22.99	28783	6367	1.96%
2026-09-01	23.00	22.60	-0.41	-1.78%	22.55	23.50	29255	6721	1.99%
2026-08-31	22.96	23.01	0.31	1.37%	22.50	23.83	58672	13586	4.00%
2026-08-28	22.89	22.70	0.04	0.18%	22.45	22.89	32491	7364	2.21%
2026-08-27	23.06	22.66	-0.39	-1.69%	22.44	23.36	26117	5927	1.78%
2026-08-26	22.68	23.05	0.35	1.54%	22.40	23.40	37491	8627	2.55%
2026-08-25	22.03	22.70	0.67	3.04%	21.60	23.00	32401	7254	2.21%
2026-08-24	22.22	22.03	-0.19	-0.86%	21.74	23.20	40874	9175	2.78%
2026-08-21	21.60	22.22	-0.02	-0.09%	21.60	22.64	32185	7179	2.19%
2026-08-20	22.11	22.24	0.37	1.69%	21.96	22.50	27875	6196	1.90%
2026-08-19	22.29	21.87	-0.89	-3.91%	21.75	22.71	38226	8452	2.60%
2026-08-18	23.70	22.76	-0.48	-2.07%	22.55	24.26	62236	14506	4.24%
2026-08-17	22.68	23.24	0.12	0.52%	21.59	23.35	73164	16455	4.98%
2026-08-14	23.82	23.12	-0.94	-3.91%	22.22	24.03	125167	28678	8.52%
2026-08-13	21.89	24.06	2.17	9.91%	21.88	24.08	134048	32118	9.13%
2026-08-12	21.31	21.89	0.58	2.72%	21.13	22.74	86124	18941	5.87%
2026-08-11	21.09	21.31	0.22	1.04%	20.12	21.88	55311	11701	3.77%
2026-08-10	19.99	21.09	1.49	7.60%	19.60	21.56	70895	14769	4.83%
2026-08-07	20.32	19.60	-0.14	-0.71%	19.09	20.68	42535	8306	2.90%
2026-08-06	19.72	19.74	-0.02	-0.10%	19.31	20.15	20182	3982	1.37%
2026-08-05	19.20	19.76	0.55	2.86%	19.03	19.86	27444	5376	1.87%
2026-08-04	18.82	19.21	0.39	2.07%	18.54	19.50	28757	5482	1.96%
2026-08-03	19.05	18.82	-0.53	-2.74%	18.50	19.35	23258	4369	1.58%
2026-07-31	19.30	19.35	0.34	1.79%	19.03	19.95	38631	7479	2.63%
2026-07-30	20.86	19.01	-1.29	-6.35%	18.31	20.87	75973	14693	5.17%
2026-07-29	18.58	20.30	1.85	10.03%	18.30	20.30	63555	12456	4.33%
2026-07-28	18.95	18.45	-0.57	-3.00%	18.43	19.47	72881	13811	4.96%
2026-07-27	17.67	19.02	1.35	7.64%	17.11	19.44	97268	18226	6.62%
2026-07-24	17.12	17.67	1.61	10.02%	15.91	17.67	67160	11358	4.57%
2026-07-23	14.60	16.06	1.46	10.00%	14.15	16.06	41299	6285	2.81%
2026-07-22	15.27	14.60	-0.43	-2.86%	14.26	15.65	50369	7561	3.43%
2026-07-21	15.79	15.03	-0.76	-4.81%	14.21	15.89	71401	10550	4.86%
2026-07-20	17.98	15.79	-1.75	-9.98%	15.79	17.98	62346	10379	4.25%
2026-07-17	18.01	17.54	-0.63	-3.47%	17.36	18.65	44140	7898	3.01%
2026-07-16	18.76	18.17	-0.83	-4.37%	18.02	19.05	29394	5447	2.00%
2026-07-15	18.72	19.00	0.10	0.53%	18.17	20.00	43387	8224	2.95%
2026-07-14	20.49	18.90	-1.69	-8.21%	18.53	20.89	43809	8382	2.98%
2026-07-13	21.62	20.59	-1.63	-7.34%	20.27	21.82	30091	6335	2.05%
2026-07-10	22.39	22.22	-0.16	-0.71%	21.32	22.66	27705	6021	1.89%
2026-07-09	21.66	22.38	0.73	3.37%	20.70	22.66	34324	7507	2.34%
2026-07-08	22.49	21.65	-0.73	-3.26%	21.12	22.59	24836	5360	1.69%
2026-07-07	22.55	22.54	0.29	1.30%	22.06	22.97	37491	8470	2.55%
2026-07-06	21.90	22.25	0.35	1.60%	21.36	22.63	22916	5048	1.56%
2026-07-03	20.91	21.90	0.16	0.74%	20.91	22.09	30003	6499	2.04%
2026-07-02	21.43	21.74	-0.07	-0.32%	21.43	23.13	34331	7683	2.34%
2026-07-01	22.15	21.81	-0.17	-0.77%	20.82	22.15	40302	8561	2.74%
2026-06-30	22.74	21.98	-0.82	-3.60%	21.50	22.82	35680	7833	2.43%
2026-06-29	22.68	22.80	0.10	0.44%	22.33	23.35	51258	11733	3.49%
2026-06-26	21.20	22.70	1.64	7.79%	20.30	22.70	60299	13083	4.11%
2026-06-25	21.81	21.06	-0.59	-2.73%	20.70	21.81	39023	8258	2.66%
2026-06-24	22.80	21.65	-1.38	-5.99%	21.43	23.27	54999	12091	3.75%
2026-06-23	23.12	23.03	-0.40	-1.71%	22.30	23.80	48945	11228	3.33%
2026-06-22	22.53	23.43	1.17	5.26%	21.41	23.70	80969	18808	5.51%
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%