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
2026-05-21	18.40	17.86	-0.45	-2.46%	17.74	18.66	18915	3450	0.98%
2026-05-20	18.47	18.31	-0.17	-0.92%	18.03	18.47	18260	3321	0.95%
2026-05-19	18.57	18.48	-0.01	-0.05%	17.00	18.67	14277	2628	0.74%
2026-05-18	18.74	18.49	-0.35	-1.86%	18.43	18.90	16610	3081	0.86%
2026-05-15	19.13	18.84	-0.24	-1.26%	18.75	19.18	15504	2932	0.80%
2026-05-14	19.33	19.08	-0.28	-1.45%	19.01	19.45	22336	4283	1.16%
2026-05-13	19.69	19.36	-0.24	-1.22%	19.29	19.69	14460	2811	0.75%
2026-05-12	20.10	19.60	-0.42	-2.10%	19.58	20.10	16005	3163	0.83%
2026-05-11	20.23	20.02	-0.15	-0.74%	19.83	20.23	15707	3135	0.81%
2026-05-08	20.17	20.17	0.10	0.50%	19.92	20.26	15112	3037	0.78%
2026-05-07	20.17	20.07	-0.17	-0.84%	20.06	20.32	12992	2620	0.67%
2026-05-06	20.20	20.24	0.19	0.95%	20.05	20.35	18810	3794	0.97%
2026-04-30	19.71	20.05	0.25	1.26%	19.71	20.23	19255	3848	1.00%
2026-04-29	19.73	19.80	0.18	0.92%	19.46	19.92	14146	2794	0.73%
2026-04-28	19.96	19.62	-0.23	-1.16%	19.42	20.00	16276	3212	0.84%
2026-04-27	19.57	19.85	0.39	2.00%	19.43	19.91	19345	3805	1.00%
2026-04-24	19.30	19.46	0.32	1.67%	19.03	19.55	20023	3871	1.79%
2026-04-23	19.36	19.14	-0.24	-1.24%	19.10	19.45	15678	3014	1.40%
2026-04-22	19.60	19.38	-0.22	-1.12%	19.36	19.65	15496	3017	1.38%
2026-04-21	19.76	19.60	-0.07	-0.36%	19.45	19.87	17581	3444	1.57%
2026-04-20	20.01	19.67	-0.24	-1.21%	19.48	20.11	33254	6572	2.97%
2026-04-17	20.17	19.91	-0.14	-0.70%	19.76	20.17	15698	3122	1.40%
2026-04-16	19.83	20.05	0.21	1.06%	19.72	20.07	15125	3007	1.35%
2026-04-15	20.01	19.84	-0.08	-0.40%	19.79	20.12	11276	2247	1.01%
2026-04-14	19.75	19.92	0.20	1.01%	19.70	20.06	12908	2564	1.15%
2026-04-13	19.85	19.72	-0.14	-0.70%	19.59	19.94	13247	2608	1.18%
2026-04-10	19.57	19.86	0.37	1.90%	19.53	20.04	20944	4150	1.87%
2026-04-09	19.65	19.49	-0.29	-1.47%	19.29	19.80	14872	2903	1.33%
2026-04-08	19.25	19.78	0.77	4.05%	19.25	19.83	17331	3414	1.55%
2026-04-07	18.70	19.01	0.25	1.33%	18.63	19.09	10619	2004	0.95%
2026-04-03	19.23	18.76	-0.49	-2.55%	18.71	19.45	13823	2628	1.23%
2026-04-02	19.28	19.25	-0.11	-0.57%	19.06	19.55	12903	2494	1.15%
2026-04-01	19.25	19.36	0.36	1.89%	19.14	19.46	17255	3334	1.54%
2026-03-31	19.27	19.00	-0.30	-1.55%	18.95	19.42	11958	2293	1.07%
2026-03-30	19.18	19.30	0.05	0.26%	18.89	19.35	22484	4302	2.01%
2026-03-27	18.70	19.25	0.37	1.96%	18.68	19.33	21362	4078	1.91%
2026-03-26	19.03	18.88	-0.15	-0.79%	18.78	19.41	22094	4199	1.97%
2026-03-25	18.75	19.03	0.40	2.15%	18.70	19.36	30299	5789	2.70%
2026-03-24	18.31	18.63	0.73	4.08%	17.90	18.71	29824	5450	2.66%
2026-03-23	19.07	17.90	-1.89	-9.55%	17.71	19.51	51567	9494	4.60%
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%