荣科科技 (300290) - 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
2026-05-07	16.03	16.29	0.26	1.62%	15.95	16.40	338414	54695	5.29%
2026-05-06	15.63	16.03	0.21	1.33%	15.63	16.19	300492	48170	4.70%
2026-04-30	15.73	15.82	0.02	0.13%	15.68	16.06	225452	35684	3.53%
2026-04-29	15.81	15.80	-0.20	-1.25%	15.53	16.10	294405	46724	4.60%
2026-04-28	15.58	16.00	0.18	1.14%	15.34	16.46	484701	76916	7.58%
2026-04-27	15.59	15.82	0.75	4.98%	15.51	16.18	498885	78790	7.80%
2026-04-24	14.67	15.07	0.24	1.62%	14.38	15.25	297275	44154	4.65%
2026-04-23	15.12	14.83	-0.47	-3.07%	14.70	15.23	229988	34278	3.60%
2026-04-22	15.17	15.30	0.07	0.46%	15.01	15.46	290591	44265	4.54%
2026-04-21	15.50	15.23	-0.30	-1.93%	15.14	15.81	254410	39116	3.98%
2026-04-20	15.75	15.53	-0.26	-1.65%	15.49	15.85	292786	45694	4.58%
2026-04-17	16.23	15.79	-0.60	-3.66%	15.69	16.38	521338	82813	8.15%
2026-04-16	14.25	16.39	2.14	15.02%	14.24	17.10	947689	153040	14.82%
2026-04-15	14.50	14.25	-0.23	-1.59%	14.19	14.58	122475	17578	1.92%
2026-04-14	14.45	14.48	0.03	0.21%	14.29	14.63	151712	21891	2.37%
2026-04-13	14.41	14.45	0.00	0.00%	14.30	14.59	191945	27705	3.00%
2026-04-10	14.32	14.45	0.26	1.83%	14.27	14.58	157518	22727	2.46%
2026-04-09	14.41	14.19	-0.45	-3.07%	14.14	14.50	160220	22867	2.51%
2026-04-08	13.93	14.64	1.01	7.41%	13.90	14.67	257549	37204	4.03%
2026-04-07	13.54	13.63	0.09	0.66%	13.51	13.75	79596	10866	1.24%
2026-04-03	13.95	13.54	-0.41	-2.94%	13.50	14.08	107522	14672	1.68%
2026-04-02	14.34	13.95	-0.39	-2.72%	13.86	14.34	114674	16120	1.79%
2026-04-01	14.42	14.34	0.21	1.49%	14.16	14.50	121036	17294	1.89%
2026-03-31	14.30	14.13	-0.23	-1.60%	14.13	14.60	140823	20190	2.20%
2026-03-30	14.00	14.36	0.15	1.06%	13.90	14.36	133261	18928	2.08%
2026-03-27	13.91	14.21	0.17	1.21%	13.85	14.32	132917	18830	2.08%
2026-03-26	14.50	14.04	-0.50	-3.44%	13.98	14.64	158616	22624	2.48%
2026-03-25	14.33	14.54	0.36	2.54%	14.20	14.75	181485	26304	2.84%
2026-03-24	13.92	14.18	0.54	3.96%	13.60	14.18	194740	27057	3.04%
2026-03-23	14.18	13.64	-0.86	-5.93%	13.54	14.40	266342	37127	4.16%
2026-03-20	15.19	14.50	-0.63	-4.16%	14.50	15.25	193533	28602	3.03%
2026-03-19	15.34	15.13	-0.46	-2.95%	15.06	15.45	139045	21181	2.17%
2026-03-18	15.51	15.59	0.33	2.16%	15.26	15.62	136135	21018	2.13%
2026-03-17	15.66	15.26	-0.43	-2.74%	15.24	15.75	139289	21581	2.18%
2026-03-16	15.60	15.69	0.12	0.77%	15.46	15.78	125966	19673	1.97%
2026-03-13	15.86	15.57	-0.36	-2.26%	15.53	15.92	140829	22096	2.20%
2026-03-12	16.13	15.93	-0.30	-1.85%	15.89	16.30	131039	21021	2.05%
2026-03-11	16.34	16.23	-0.10	-0.61%	16.20	16.48	138414	22608	2.16%
2026-03-10	16.30	16.33	0.09	0.55%	16.19	16.57	143181	23400	2.24%
2026-03-09	15.98	16.24	-0.05	-0.31%	15.81	16.28	165106	26471	2.58%
2026-03-06	15.92	16.29	0.23	1.43%	15.89	16.29	137543	22169	2.15%
2026-03-05	16.05	16.06	0.28	1.77%	15.97	16.26	162743	26199	2.54%
2026-03-04	15.64	15.78	-0.01	-0.06%	15.55	16.09	160659	25477	2.51%
2026-03-03	16.65	15.79	-0.82	-4.94%	15.77	16.75	257777	41705	4.03%
2026-03-02	17.08	16.61	-0.83	-4.76%	16.36	17.28	345792	57791	5.41%
2026-02-27	17.28	17.44	0.15	0.87%	17.18	17.59	155973	27138	2.44%
2026-02-26	17.65	17.29	-0.36	-2.04%	17.25	17.65	184915	32054	2.89%
2026-02-25	17.28	17.65	0.38	2.20%	17.21	17.79	199036	34978	3.11%
2026-02-24	17.55	17.27	-0.13	-0.75%	17.26	17.63	153085	26555	2.39%
2026-02-13	17.55	17.40	-0.08	-0.46%	17.39	17.82	143561	25241	2.24%
2026-02-12	17.60	17.48	-0.19	-1.08%	17.45	17.77	159623	28048	2.50%
2026-02-11	18.09	17.67	-0.41	-2.27%	17.66	18.09	194247	34618	3.04%
2026-02-10	17.89	18.08	0.19	1.06%	17.80	18.46	279871	50850	4.38%
2026-02-09	17.69	17.89	0.36	2.05%	17.63	17.98	197259	35252	3.08%
2026-02-06	17.46	17.53	-0.03	-0.17%	17.30	17.69	150592	26344	2.35%
2026-02-05	17.48	17.56	0.04	0.23%	17.37	17.83	196556	34666	3.07%
2026-02-04	17.45	17.52	-0.06	-0.34%	17.33	17.66	154543	27007	2.42%
2026-02-03	17.18	17.58	0.59	3.47%	17.14	17.59	228487	39684	3.57%
2026-02-02	17.25	16.99	-0.41	-2.36%	16.98	17.52	177074	30533	2.77%
2026-01-30	17.70	17.40	-0.40	-2.25%	17.30	17.85	226675	39642	3.54%
2026-01-29	18.17	17.80	-0.50	-2.73%	17.65	18.23	264352	47357	4.13%
2026-01-28	18.03	18.30	0.30	1.67%	17.80	18.60	296588	53996	4.64%