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
2025-10-31	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%
2025-09-05	17.51	17.81	0.33	1.89%	17.34	17.90	15435	2727	1.38%
2025-09-04	17.35	17.48	0.15	0.87%	17.25	17.69	13792	2418	1.23%
2025-09-03	17.79	17.33	-0.37	-2.09%	17.22	17.79	12843	2245	1.15%
2025-09-02	17.87	17.70	-0.19	-1.06%	17.55	17.96	11866	2103	1.06%
2025-09-01	17.89	17.89	0.10	0.56%	17.70	18.01	14917	2669	1.33%
2025-08-29	17.88	17.79	-0.09	-0.50%	17.72	17.98	12390	2209	1.11%
2025-08-28	18.07	17.88	0.03	0.17%	17.35	18.09	24125	4277	2.15%
2025-08-27	18.37	17.85	-0.52	-2.83%	17.81	18.45	25565	4640	2.28%
2025-08-26	18.32	18.37	0.06	0.33%	18.21	18.49	17831	3279	1.59%
2025-08-25	18.44	18.31	-0.04	-0.22%	18.23	18.46	23856	4368	2.13%
2025-08-22	18.37	18.35	0.04	0.22%	18.20	18.42	18459	3376	1.65%
2025-08-21	18.40	18.31	0.01	0.05%	18.25	18.60	31010	5709	2.77%
2025-08-20	18.44	18.30	0.12	0.66%	18.10	18.44	22933	4180	2.05%
2025-08-19	18.48	18.18	-0.39	-2.10%	18.00	18.50	43821	7968	3.91%
2025-08-18	18.05	18.57	0.82	4.62%	17.90	18.60	58603	10685	5.23%
2025-08-15	17.51	17.75	0.23	1.31%	17.47	17.96	23544	4165	2.10%
2025-08-14	17.92	17.52	-0.30	-1.68%	17.47	17.93	16955	2995	1.51%
2025-08-13	17.91	17.82	-0.09	-0.50%	17.75	17.97	16059	2861	1.43%
2025-08-12	17.84	17.91	0.09	0.51%	17.76	17.96	20491	3660	1.83%
2025-08-11	17.65	17.82	0.25	1.42%	17.48	17.92	30857	5485	2.75%
2025-08-08	17.50	17.57	0.05	0.29%	17.36	17.61	12250	2140	1.09%
2025-08-07	17.47	17.52	0.03	0.17%	17.43	17.57	14990	2625	1.34%
2025-08-06	17.50	17.49	0.09	0.52%	17.36	17.50	15566	2713	1.39%
2025-08-05	17.49	17.40	0.03	0.17%	17.33	17.50	11917	2075	1.06%
2025-08-04	17.07	17.37	0.13	0.75%	17.07	17.39	13306	2301	1.19%
2025-08-01	17.05	17.24	0.19	1.11%	17.02	17.25	13603	2340	1.21%
2025-07-31	17.26	17.05	-0.18	-1.04%	16.97	17.26	14365	2456	1.28%
2025-07-30	17.25	17.23	-0.03	-0.17%	17.10	17.33	12237	2107	1.09%
2025-07-29	17.47	17.26	-0.14	-0.80%	17.16	17.47	12757	2202	1.14%
2025-07-28	17.34	17.40	0.06	0.35%	17.28	17.43	11655	2023	1.04%
2025-07-25	17.32	17.34	0.00	0.00%	17.30	17.38	12319	2136	1.10%