荣晟环保 (603165) - 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	12.71	13.16	0.46	3.62%	12.71	13.48	54231	7118	1.99%
2025-10-30	12.90	12.70	-0.20	-1.55%	12.70	12.93	27217	3481	1.00%
2025-10-29	13.12	12.90	-0.29	-2.20%	12.85	13.18	37075	4796	1.36%
2025-10-28	13.43	13.19	-0.06	-0.45%	13.15	13.43	22099	2920	0.81%
2025-10-27	13.39	13.25	-0.02	-0.15%	13.16	13.41	28444	3775	1.04%
2025-10-24	13.35	13.27	-0.07	-0.52%	13.24	13.50	26267	3495	0.96%
2025-10-23	13.27	13.34	0.02	0.15%	13.04	13.37	34439	4548	1.26%
2025-10-22	13.14	13.32	0.19	1.45%	13.08	13.33	40900	5406	1.50%
2025-10-21	13.04	13.13	0.04	0.31%	12.91	13.16	28665	3747	1.05%
2025-10-20	12.84	13.09	0.33	2.59%	12.81	13.09	41051	5330	1.51%
2025-10-17	12.85	12.76	-0.16	-1.24%	12.73	13.06	32214	4148	1.18%
2025-10-16	13.30	12.92	-0.37	-2.78%	12.87	13.30	55987	7280	2.05%
2025-10-15	13.57	13.86	0.29	2.14%	13.57	13.95	66142	9150	2.43%
2025-10-14	13.69	13.57	-0.07	-0.51%	13.50	13.87	50187	6872	1.84%
2025-10-13	13.39	13.64	-0.16	-1.16%	13.06	13.70	49291	6611	1.81%
2025-10-10	13.74	13.80	0.01	0.07%	13.68	13.94	59965	8286	2.20%
2025-10-09	13.65	13.79	0.16	1.17%	13.57	13.90	59444	8153	2.18%
2025-09-30	13.80	13.63	-0.23	-1.66%	13.57	13.85	56881	7776	2.09%
2025-09-29	13.43	13.86	0.50	3.74%	13.33	14.19	92921	12781	3.41%
2025-09-26	13.35	13.36	-0.07	-0.52%	13.22	13.46	47421	6325	1.74%
2025-09-25	13.66	13.43	-0.26	-1.90%	13.31	13.66	68285	9190	2.50%
2025-09-24	13.32	13.69	0.19	1.41%	13.25	13.99	107936	14712	3.96%
2025-09-23	13.44	13.50	0.01	0.07%	12.93	13.55	104890	13869	3.85%
2025-09-22	13.80	13.49	-0.37	-2.67%	13.35	13.87	102623	13891	3.76%
2025-09-19	15.17	13.86	-1.46	-9.53%	13.79	15.17	195072	27535	7.16%
2025-09-18	15.00	15.32	0.57	3.86%	14.80	15.94	189786	29237	6.96%
2025-09-17	14.32	14.75	0.52	3.65%	14.17	15.38	164497	24342	6.03%
2025-09-16	13.47	14.23	0.80	5.96%	13.40	14.46	146739	20605	5.38%
2025-09-15	13.39	13.43	-0.01	-0.07%	13.33	13.77	68323	9228	2.51%
2025-09-12	13.16	13.44	0.24	1.82%	13.11	13.62	92155	12335	3.38%
2025-09-11	13.19	13.20	0.02	0.15%	12.92	13.24	73887	9672	2.71%
2025-09-10	13.27	13.18	-0.09	-0.68%	13.12	13.33	74218	9791	2.72%
2025-09-09	13.05	13.27	0.22	1.69%	12.96	13.48	120043	15901	4.40%
2025-09-08	13.08	13.05	0.02	0.15%	12.98	13.38	89089	11674	3.27%
2025-09-05	12.85	13.03	-0.07	-0.53%	12.60	13.11	139373	17921	5.11%
2025-09-04	12.72	13.10	0.59	4.72%	12.70	13.62	200215	26344	7.34%
2025-09-03	12.45	12.51	0.36	2.96%	12.45	13.07	114849	14505	4.21%
2025-09-02	12.20	12.15	0.00	0.00%	11.94	12.21	35072	4227	1.29%
2025-09-01	12.20	12.15	0.05	0.41%	12.10	12.30	37176	4534	1.36%
2025-08-29	12.00	12.10	0.11	0.92%	11.97	12.14	27954	3365	1.03%
2025-08-28	12.09	11.99	-0.10	-0.83%	11.76	12.24	42094	5050	1.54%
2025-08-27	12.51	12.09	-0.42	-3.36%	12.09	12.57	52882	6522	1.94%
2025-08-26	12.38	12.51	0.09	0.72%	12.38	12.59	41006	5137	1.50%
2025-08-25	12.48	12.42	-0.06	-0.48%	12.35	12.52	47324	5886	1.74%
2025-08-22	12.60	12.48	-0.09	-0.72%	12.43	12.64	33429	4177	1.23%
2025-08-21	12.60	12.57	0.02	0.16%	12.53	12.70	40212	5072	1.48%
2025-08-20	12.41	12.55	0.14	1.13%	12.36	12.56	36648	4582	1.34%
2025-08-19	12.45	12.41	0.00	0.00%	12.34	12.45	28439	3525	1.04%
2025-08-18	12.44	12.41	0.01	0.08%	12.39	12.49	38550	4796	1.41%
2025-08-15	12.24	12.40	0.17	1.39%	12.22	12.45	36502	4523	1.34%
2025-08-14	12.45	12.23	-0.20	-1.61%	12.23	12.45	37170	4591	1.36%
2025-08-13	12.37	12.43	0.06	0.49%	12.32	12.53	38246	4750	1.40%
2025-08-12	12.49	12.37	-0.10	-0.80%	12.33	12.50	26529	3283	0.97%
2025-08-11	12.41	12.47	0.04	0.32%	12.34	12.53	31102	3867	1.14%
2025-08-08	12.36	12.43	0.06	0.49%	12.28	12.45	34161	4230	1.25%
2025-08-07	12.45	12.37	-0.04	-0.32%	12.30	12.48	25523	3152	0.94%
2025-08-06	12.27	12.41	0.11	0.89%	12.25	12.44	36022	4454	1.32%
2025-08-05	12.22	12.30	0.14	1.15%	12.20	12.32	35792	4392	1.31%
2025-08-04	12.09	12.16	0.07	0.58%	12.00	12.36	36828	4469	1.35%
2025-08-01	12.05	12.09	0.09	0.75%	12.03	12.12	28186	3403	1.03%
2025-07-31	12.12	12.00	-0.20	-1.64%	12.00	12.23	37640	4550	1.38%
2025-07-30	12.39	12.20	-0.18	-1.45%	12.13	12.42	43400	5321	1.59%
2025-07-29	12.49	12.38	-0.06	-0.48%	12.23	12.50	52665	6490	1.93%
2025-07-28	12.58	12.44	-0.12	-0.96%	12.38	12.74	83464	10450	3.06%
2025-07-25	12.49	12.56	0.11	0.88%	12.43	12.88	104109	13146	3.82%