中荣股份 (301223) - 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
2026-03-20	20.57	19.79	-0.72	-3.51%	19.71	20.72	36067	7261	3.22%
2026-03-19	21.26	20.51	-0.92	-4.29%	20.46	21.26	49174	10190	4.39%
2026-03-18	20.97	21.43	0.36	1.71%	20.61	21.46	49765	10432	4.44%
2026-03-17	20.27	21.07	0.84	4.15%	20.12	21.39	60887	12711	5.44%
2026-03-16	19.98	20.23	0.43	2.17%	19.73	20.26	29556	5916	2.64%
2026-03-13	19.84	19.80	-0.01	-0.05%	19.70	20.10	10334	2057	0.92%
2026-03-12	20.10	19.81	-0.13	-0.65%	19.78	20.19	11519	2297	1.03%
2026-03-11	20.25	19.94	-0.26	-1.29%	19.84	20.28	13788	2760	1.23%
2026-03-10	19.52	20.20	0.70	3.59%	19.52	20.21	20019	4001	1.79%
2026-03-09	19.90	19.50	-0.42	-2.11%	19.22	19.90	30076	5845	2.69%
2026-03-06	19.45	19.92	0.50	2.57%	19.37	19.96	13036	2571	1.16%
2026-03-05	19.49	19.42	0.05	0.26%	19.35	19.79	14413	2819	1.29%
2026-03-04	19.66	19.37	-0.24	-1.22%	19.23	19.73	23471	4568	2.10%
2026-03-03	19.81	19.61	-0.18	-0.91%	19.56	20.09	25169	4979	2.25%
2026-03-02	20.10	19.79	-0.52	-2.56%	19.76	20.49	37941	7604	3.39%
2026-02-27	20.23	20.31	0.00	0.00%	20.11	20.38	14610	2960	1.30%
2026-02-26	20.38	20.31	0.04	0.20%	20.20	20.51	16687	3387	1.49%
2026-02-25	20.48	20.27	-0.13	-0.64%	20.26	20.50	19964	4063	1.78%
2026-02-24	20.38	20.40	0.10	0.49%	20.27	20.48	17322	3532	1.55%
2026-02-13	20.26	20.30	0.03	0.15%	20.22	20.60	18467	3772	1.65%
2026-02-12	20.37	20.27	-0.14	-0.69%	20.17	20.48	18655	3787	1.67%
2026-02-11	20.31	20.41	0.10	0.49%	20.19	20.48	17771	3614	1.59%
2026-02-10	20.32	20.31	0.01	0.05%	20.24	20.40	13563	2755	1.21%
2026-02-09	20.17	20.30	0.25	1.25%	20.03	20.36	19960	4030	1.78%
2026-02-06	19.71	20.05	0.27	1.37%	19.62	20.26	21447	4301	1.91%
2026-02-05	19.83	19.78	-0.02	-0.10%	19.69	19.94	14854	2940	1.33%
2026-02-04	19.72	19.80	0.09	0.46%	19.68	19.98	14095	2795	1.26%
2026-02-03	19.66	19.71	0.15	0.77%	19.61	19.90	12444	2452	1.11%
2026-02-02	19.70	19.56	-0.17	-0.86%	19.56	19.92	20917	4118	1.87%
2026-01-30	19.34	19.73	0.48	2.49%	19.13	19.75	24942	4862	2.23%
2026-01-29	19.44	19.25	-0.24	-1.23%	19.06	19.62	21097	4081	1.88%
2026-01-28	19.78	19.49	-0.29	-1.47%	19.44	19.87	17670	3462	1.58%
2026-01-27	19.92	19.78	-0.20	-1.00%	19.47	20.05	20922	4124	1.87%
2026-01-26	20.18	19.98	-0.22	-1.09%	19.82	20.30	23595	4724	2.11%
2026-01-23	19.90	20.20	0.31	1.56%	19.86	20.30	25000	5031	2.23%
2026-01-22	19.98	19.89	-0.11	-0.55%	19.80	20.15	25112	5002	2.24%
2026-01-21	19.58	20.00	0.40	2.04%	19.46	20.03	29126	5758	2.60%
2026-01-20	19.52	19.60	-0.03	-0.15%	19.30	19.66	35200	6857	3.14%
2026-01-19	18.90	19.63	0.59	3.10%	18.87	19.99	39092	7598	3.49%
2026-01-16	18.91	19.04	0.02	0.11%	18.86	19.08	14393	2732	1.28%
2026-01-15	18.85	19.02	0.25	1.33%	18.68	19.16	23976	4558	2.14%
2026-01-14	18.94	18.77	-0.15	-0.79%	18.52	18.98	22232	4185	1.98%
2026-01-13	18.99	18.92	0.09	0.48%	18.82	18.99	23595	4465	2.11%
2026-01-12	18.80	18.83	0.00	0.00%	18.62	18.89	16415	3077	1.47%
2026-01-09	18.71	18.83	0.12	0.64%	18.55	18.83	15852	2966	1.42%
2026-01-08	18.41	18.71	0.30	1.63%	18.33	18.74	17172	3183	1.53%
2026-01-07	18.59	18.41	-0.11	-0.59%	18.36	18.62	10747	1988	0.96%
2026-01-06	18.77	18.52	-0.15	-0.80%	18.52	18.78	13294	2478	1.19%
2026-01-05	18.33	18.67	0.30	1.63%	18.30	18.68	20223	3749	1.81%
2025-12-31	18.40	18.37	0.06	0.33%	18.15	18.49	11821	2160	1.06%
2025-12-30	18.55	18.31	-0.26	-1.40%	18.27	18.58	12958	2380	1.16%
2025-12-29	18.53	18.57	0.04	0.22%	18.37	18.60	11160	2062	1.00%
2025-12-26	18.78	18.53	-0.20	-1.07%	18.50	18.78	12856	2398	1.15%
2025-12-25	18.53	18.73	0.21	1.13%	18.53	18.78	12166	2274	1.09%
2025-12-24	18.30	18.52	0.26	1.42%	18.22	18.55	8862	1635	0.79%
2025-12-23	18.30	18.26	0.00	0.00%	18.19	18.45	8744	1601	0.78%
2025-12-22	18.37	18.26	-0.02	-0.11%	18.18	18.49	13228	2431	1.18%
2025-12-19	17.94	18.28	0.41	2.29%	17.94	18.33	11741	2136	1.05%
2025-12-18	17.55	17.87	0.32	1.82%	17.52	17.96	10028	1787	0.90%
2025-12-17	17.61	17.55	-0.03	-0.17%	17.33	17.66	9946	1741	0.89%
2025-12-16	17.90	17.58	-0.32	-1.79%	17.57	17.91	10283	1819	0.92%
2025-12-15	17.85	17.90	0.02	0.11%	17.79	18.01	12005	2146	1.07%
2025-12-12	18.18	17.88	-0.27	-1.49%	17.87	18.26	11286	2039	1.01%