*ST荣控 (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
2026-05-06	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%
2026-03-13	13.77	13.46	-0.31	-2.25%	13.39	13.90	19852	2698	1.35%
2026-03-12	14.33	13.77	-0.56	-3.91%	13.70	14.40	15184	2116	1.03%
2026-03-11	14.30	14.33	0.08	0.56%	14.17	14.36	9122	1302	0.62%
2026-03-10	14.46	14.25	-0.07	-0.49%	14.20	14.62	17505	2513	1.19%
2026-03-09	14.70	14.32	-0.34	-2.32%	14.20	14.77	18853	2722	1.28%
2026-03-06	14.33	14.66	0.39	2.73%	14.13	14.66	11589	1671	0.79%
2026-03-05	14.48	14.27	0.13	0.92%	14.22	14.74	17869	2590	1.22%
2026-03-04	14.40	14.14	-0.43	-2.95%	13.95	14.49	21836	3101	1.49%
2026-03-03	15.46	14.57	-0.77	-5.02%	14.57	15.68	24698	3701	1.68%
2026-03-02	15.40	15.34	-0.33	-2.11%	15.00	15.65	23622	3613	1.61%
2026-02-27	15.52	15.67	-0.03	-0.19%	15.45	16.06	25224	3979	1.72%
2026-02-26	15.08	15.70	0.59	3.90%	14.97	15.86	32124	4996	2.19%
2026-02-25	14.43	15.11	0.72	5.00%	14.40	15.11	40295	6018	2.74%
2026-02-24	13.70	14.39	0.69	5.04%	13.70	14.39	26987	3860	1.84%
2026-02-13	13.94	13.70	-0.08	-0.58%	13.66	14.21	16408	2291	1.12%
2026-02-12	14.09	13.78	-0.18	-1.29%	13.71	14.09	11068	1532	0.75%
2026-02-11	14.49	13.96	-0.54	-3.72%	13.90	14.49	20447	2887	1.39%
2026-02-10	14.06	14.50	0.44	3.13%	13.87	14.57	26554	3797	1.81%
2026-02-09	13.80	14.06	0.12	0.86%	13.78	14.26	18937	2654	1.29%
2026-02-06	13.80	13.94	0.16	1.16%	13.65	14.16	19447	2718	1.32%
2026-02-05	14.30	13.78	-0.48	-3.37%	13.73	14.47	29336	4093	2.00%
2026-02-04	15.13	14.26	-0.28	-1.93%	13.81	15.26	52992	7619	3.61%
2026-02-03	14.00	14.54	0.69	4.98%	13.97	14.54	18667	2682	1.27%
2026-02-02	12.98	13.85	0.66	5.00%	12.98	13.85	51415	7071	3.50%
2026-01-30	13.16	13.19	-0.12	-0.90%	12.64	13.44	28403	3693	1.93%
2026-01-29	13.39	13.31	-0.06	-0.45%	13.11	13.63	34258	4565	2.33%
2026-01-28	13.51	13.37	-0.03	-0.22%	12.77	13.78	45025	5983	3.07%
2026-01-27	13.95	13.40	-0.67	-4.76%	13.37	14.08	43704	5936	2.98%