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
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%
2025-12-11	18.46	18.15	-0.30	-1.63%	18.10	18.49	10276	1877	0.92%
2025-12-10	18.59	18.45	-0.11	-0.59%	18.40	18.69	11619	2148	1.04%
2025-12-09	18.71	18.56	-0.14	-0.75%	18.55	18.83	10229	1910	0.91%
2025-12-08	18.80	18.70	-0.01	-0.05%	18.66	18.87	12547	2352	1.12%
2025-12-05	18.45	18.71	0.31	1.68%	18.21	18.74	11846	2197	1.06%
2025-12-04	18.68	18.40	-0.28	-1.50%	18.29	18.70	13745	2535	1.23%
2025-12-03	18.67	18.68	-0.08	-0.43%	18.60	18.85	12641	2363	1.13%
2025-12-02	18.73	18.76	0.03	0.16%	18.57	18.80	10426	1949	0.93%
2025-12-01	18.77	18.73	0.07	0.38%	18.56	18.92	18248	3430	1.63%
2025-11-28	18.44	18.66	0.22	1.19%	18.30	18.68	11130	2061	0.99%
2025-11-27	18.15	18.44	0.28	1.54%	18.15	18.49	9349	1715	0.83%
2025-11-26	18.33	18.16	-0.17	-0.93%	18.13	18.57	13125	2409	1.17%
2025-11-25	18.07	18.33	0.34	1.89%	17.97	18.47	14409	2643	1.29%
2025-11-24	17.88	17.99	0.34	1.93%	17.80	18.16	18122	3258	1.62%
2025-11-21	18.22	17.65	-0.81	-4.39%	17.54	18.47	17108	3063	1.53%
2025-11-20	18.42	18.46	0.09	0.49%	18.29	18.56	10974	2022	0.98%
2025-11-19	18.63	18.37	-0.26	-1.40%	18.30	18.75	19731	3648	1.76%
2025-11-18	18.70	18.63	-0.16	-0.85%	18.50	18.88	20275	3779	1.81%
2025-11-17	19.13	18.79	-0.34	-1.78%	18.60	19.13	19466	3670	1.74%
2025-11-14	18.99	19.13	0.17	0.90%	18.82	19.18	19566	3737	1.75%
2025-11-13	18.88	18.96	0.08	0.42%	18.75	18.97	14951	2825	1.33%
2025-11-12	18.92	18.88	0.00	0.00%	18.76	18.92	13421	2527	1.20%
2025-11-11	18.90	18.88	0.08	0.43%	18.78	18.92	14327	2700	1.28%
2025-11-10	18.75	18.80	0.04	0.21%	18.71	18.91	15501	2917	1.38%
2025-11-07	18.97	18.76	-0.21	-1.11%	18.69	18.97	19625	3685	1.75%
2025-11-06	18.82	18.97	0.21	1.12%	18.76	18.98	21699	4105	1.94%
2025-11-05	18.56	18.76	0.11	0.59%	18.53	18.81	15001	2806	1.34%
2025-11-04	18.70	18.65	-0.05	-0.27%	18.52	18.76	13502	2516	1.21%
2025-11-03	18.69	18.70	0.01	0.05%	18.61	18.83	19656	3678	1.75%
2025-10-31	18.47	18.69	0.23	1.25%	18.43	18.79	22700	4231	2.03%
2025-10-30	18.53	18.46	-0.06	-0.32%	18.43	18.76	17490	3248	1.56%
2025-10-29	18.86	18.52	-0.31	-1.65%	18.51	18.94	36340	6792	3.24%
2025-10-28	18.50	18.83	0.59	3.23%	18.42	18.86	49780	9314	4.44%
2025-10-27	18.30	18.24	0.04	0.22%	18.08	18.32	17036	3101	1.52%
2025-10-24	18.25	18.20	-0.04	-0.22%	18.15	18.35	12530	2284	1.12%
2025-10-23	18.00	18.24	0.17	0.94%	17.88	18.24	17505	3169	1.56%
2025-10-22	18.01	18.07	0.11	0.61%	17.88	18.09	14293	2577	1.28%
2025-10-21	17.72	17.96	0.28	1.58%	17.65	17.97	12359	2208	1.10%
2025-10-20	17.56	17.68	0.20	1.14%	17.40	17.70	10461	1843	0.93%
2025-10-17	17.79	17.48	-0.26	-1.47%	17.48	17.84	11600	2042	1.04%
2025-10-16	17.89	17.74	-0.18	-1.00%	17.71	18.04	10430	1863	0.93%
2025-10-15	17.82	17.92	0.10	0.56%	17.72	18.10	16496	2954	1.47%
2025-10-14	17.70	17.82	0.20	1.14%	17.62	17.83	11942	2122	1.07%
2025-10-13	17.46	17.62	-0.11	-0.62%	17.01	17.68	11926	2084	1.06%
2025-10-10	17.63	17.73	0.23	1.31%	17.41	17.79	12715	2249	1.14%
2025-10-09	17.53	17.50	-0.03	-0.17%	17.45	17.68	11206	1968	1.00%
2025-09-30	17.57	17.53	-0.12	-0.68%	17.52	17.82	10708	1885	0.96%
2025-09-29	17.50	17.65	0.15	0.86%	17.34	17.74	14207	2505	1.27%
2025-09-26	17.48	17.50	0.00	0.00%	17.29	17.77	12341	2168	1.10%
2025-09-25	17.74	17.50	-0.24	-1.35%	17.45	17.81	8985	1580	0.80%
2025-09-24	17.42	17.74	0.33	1.90%	17.13	17.81	11783	2071	1.05%
2025-09-23	17.59	17.41	-0.25	-1.42%	16.93	17.68	17404	2994	1.55%
2025-09-22	17.70	17.66	0.01	0.06%	17.41	17.74	13527	2375	1.21%
2025-09-19	17.70	17.65	-0.04	-0.23%	17.48	17.80	10254	1805	0.92%
2025-09-18	18.06	17.69	-0.34	-1.89%	17.65	18.10	14247	2544	1.27%
2025-09-17	18.02	18.03	0.01	0.06%	17.95	18.12	9608	1734	0.86%
2025-09-16	17.75	18.02	0.27	1.52%	17.73	18.04	13063	2340	1.17%
2025-09-15	18.00	17.75	-0.21	-1.17%	17.68	18.00	12905	2293	1.15%
2025-09-12	18.11	17.96	-0.15	-0.83%	17.96	18.14	10880	1964	0.97%
2025-09-11	17.90	18.11	0.18	1.00%	17.77	18.12	12911	2321	1.15%
2025-09-10	17.81	17.93	0.04	0.22%	17.81	18.02	12080	2168	1.08%
2025-09-09	18.12	17.89	-0.13	-0.72%	17.79	18.12	10669	1909	0.95%
2025-09-08	17.74	18.02	0.21	1.18%	17.64	18.06	16146	2902	1.44%