荣信文化 (301231) - 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	29.93	28.02	-1.91	-6.38%	28.00	30.59	43173	12662	6.60%
2026-05-20	30.41	29.93	-0.63	-2.06%	29.19	30.49	40609	12063	6.21%
2026-05-19	30.84	30.56	-0.01	-0.03%	30.13	31.57	39912	12272	6.10%
2026-05-18	30.00	30.57	0.47	1.56%	29.48	31.08	43137	13026	6.59%
2026-05-15	30.32	30.10	-0.24	-0.79%	29.91	31.50	41153	12603	6.29%
2026-05-14	32.27	30.34	-1.88	-5.83%	30.34	32.68	47932	14943	7.33%
2026-05-13	30.02	32.22	2.19	7.29%	29.93	32.62	82750	26240	12.65%
2026-05-12	31.07	30.03	-1.08	-3.47%	29.91	31.21	36997	11252	5.65%
2026-05-11	31.47	31.11	-0.36	-1.14%	30.78	31.95	50105	15621	7.66%
2026-05-08	33.33	31.47	-0.13	-0.41%	31.46	33.58	65122	20892	9.95%
2026-05-07	30.65	31.60	1.05	3.44%	30.36	31.91	42884	13398	6.55%
2026-05-06	30.50	30.55	0.55	1.83%	30.00	31.68	40305	12463	6.16%
2026-04-30	29.22	30.00	0.84	2.88%	29.22	30.10	30993	9237	4.74%
2026-04-29	28.78	29.16	-0.79	-2.64%	28.08	29.95	54973	16025	8.40%
2026-04-28	30.69	29.95	-0.82	-2.66%	29.63	31.00	30206	9091	4.62%
2026-04-27	31.00	30.77	-0.06	-0.19%	30.15	31.01	28716	8783	4.39%
2026-04-24	30.65	30.83	-0.16	-0.52%	30.06	31.23	26728	8169	4.08%
2026-04-23	31.58	30.99	-0.65	-2.05%	30.73	31.83	25531	7949	3.90%
2026-04-22	32.10	31.64	-0.56	-1.74%	31.23	32.10	25726	8106	3.93%
2026-04-21	32.03	32.20	-0.18	-0.56%	31.90	32.68	33648	10841	5.14%
2026-04-20	31.49	32.38	0.88	2.79%	31.26	32.57	37263	11959	5.70%
2026-04-17	31.51	31.50	-0.19	-0.60%	30.90	31.67	26092	8164	3.99%
2026-04-16	30.91	31.69	0.97	3.16%	30.86	31.82	34533	10835	5.28%
2026-04-15	31.91	30.72	-0.90	-2.85%	30.60	31.98	29838	9269	4.56%
2026-04-14	31.78	31.62	0.13	0.41%	31.15	31.96	33360	10508	5.10%
2026-04-13	31.66	31.49	-0.36	-1.13%	31.11	31.80	26407	8279	4.04%
2026-04-10	31.97	31.85	0.18	0.57%	31.52	32.88	45121	14517	6.90%
2026-04-09	32.00	31.67	-1.00	-3.06%	31.13	32.30	61442	19462	9.39%
2026-04-08	30.69	32.67	2.72	9.08%	30.36	33.58	74113	23842	11.33%
2026-04-07	29.15	29.95	0.98	3.38%	28.98	30.60	37488	11218	5.73%
2026-04-03	30.21	28.97	-1.15	-3.82%	28.65	30.37	28253	8244	4.32%
2026-04-02	31.03	30.12	-1.01	-3.24%	29.88	31.12	25056	7600	3.83%
2026-04-01	31.31	31.13	0.43	1.40%	30.74	31.54	25251	7832	3.86%
2026-03-31	31.41	30.70	-0.68	-2.17%	30.60	31.80	26030	8119	3.98%
2026-03-30	30.90	31.38	0.18	0.58%	30.64	31.42	23212	7217	3.55%
2026-03-27	30.29	31.20	0.51	1.66%	30.10	31.44	26083	8092	3.99%
2026-03-26	31.45	30.69	-0.82	-2.60%	30.40	31.62	25919	8015	3.96%
2026-03-25	31.01	31.51	0.41	1.32%	31.01	31.89	32269	10178	4.93%
2026-03-24	30.73	31.10	0.88	2.91%	30.10	31.34	42111	12912	6.44%
2026-03-23	32.00	30.22	-2.37	-7.27%	29.91	32.36	63087	19628	9.64%
2026-03-20	34.70	32.59	-1.89	-5.48%	32.50	34.87	46067	15365	7.04%
2026-03-19	34.37	34.48	-0.42	-1.20%	34.13	35.19	36717	12671	5.61%
2026-03-18	34.40	34.90	0.81	2.38%	34.09	34.94	29680	10258	4.54%
2026-03-17	35.30	34.09	-1.00	-2.85%	34.04	35.32	35409	12258	5.41%
2026-03-16	34.61	35.09	0.17	0.49%	34.47	35.45	34013	11908	5.20%
2026-03-13	36.07	34.92	-1.14	-3.16%	34.78	36.07	41572	14682	6.35%
2026-03-12	36.82	36.06	-0.94	-2.54%	35.81	37.17	39785	14459	6.08%
2026-03-11	37.35	37.00	-0.35	-0.94%	36.88	38.27	63077	23647	9.64%
2026-03-10	36.10	37.35	1.45	4.04%	36.10	38.38	80946	30290	12.37%
2026-03-09	34.20	35.90	0.95	2.72%	33.93	36.10	75779	26714	11.58%
2026-03-06	34.50	34.95	-0.10	-0.29%	34.10	35.50	60750	21238	11.27%
2026-03-05	35.73	35.05	0.46	1.33%	34.75	36.17	86121	30466	15.98%
2026-03-04	34.40	34.59	-0.14	-0.40%	34.05	34.90	41594	14363	7.72%
2026-03-03	36.39	34.73	-1.58	-4.35%	34.63	36.59	69595	24760	12.91%
2026-03-02	36.66	36.31	-1.74	-4.57%	36.21	37.46	80129	29446	14.87%
2026-02-27	37.80	38.05	0.03	0.08%	37.51	38.38	74630	28321	13.85%
2026-02-26	38.77	38.02	-0.75	-1.93%	37.82	39.29	87064	33353	16.15%
2026-02-25	38.19	38.77	0.58	1.52%	37.71	39.19	119837	46079	22.23%
2026-02-24	39.03	38.19	-1.43	-3.61%	37.87	39.32	156309	59986	29.00%
2026-02-13	43.14	39.62	-3.38	-7.86%	39.54	43.78	231278	95848	42.91%
2026-02-12	46.89	43.00	-7.11	-14.19%	41.31	46.89	318894	137469	59.16%
2026-02-11	57.79	50.11	-0.58	-1.14%	47.22	60.83	346581	185591	64.30%