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
2025-12-16	12.45	12.27	-0.17	-1.37%	12.21	12.45	17642	2170	0.67%
2025-12-15	12.29	12.44	0.06	0.48%	12.29	12.57	32222	4020	1.22%
2025-12-12	12.18	12.38	0.21	1.73%	12.09	12.48	28449	3509	1.08%
2025-12-11	12.48	12.17	-0.30	-2.41%	12.11	12.48	32035	3918	1.21%
2025-12-10	12.63	12.47	-0.17	-1.34%	12.45	12.69	18924	2372	0.72%
2025-12-09	12.71	12.64	-0.11	-0.86%	12.62	12.81	17745	2259	0.67%
2025-12-08	12.91	12.75	-0.10	-0.78%	12.72	12.92	20082	2565	0.76%
2025-12-05	12.65	12.85	0.20	1.58%	12.56	12.88	20564	2626	0.78%
2025-12-04	12.71	12.65	-0.06	-0.47%	12.49	12.75	17365	2193	0.66%
2025-12-03	12.81	12.71	-0.09	-0.70%	12.64	12.88	18823	2396	0.71%
2025-12-02	12.85	12.80	-0.12	-0.93%	12.77	12.93	17983	2306	0.68%
2025-12-01	12.89	12.92	0.02	0.16%	12.82	12.97	20319	2621	0.77%
2025-11-28	12.75	12.90	0.10	0.78%	12.70	12.91	18601	2388	0.70%
2025-11-27	12.63	12.80	0.22	1.75%	12.60	12.91	25619	3281	0.97%
2025-11-26	12.68	12.58	-0.10	-0.79%	12.58	12.80	24888	3149	0.94%
2025-11-25	12.60	12.68	0.11	0.88%	12.60	12.86	21236	2705	0.80%
2025-11-24	12.54	12.57	0.13	1.05%	12.46	12.79	23806	2997	0.90%
2025-11-21	12.97	12.44	-0.58	-4.45%	12.36	13.09	41718	5268	1.58%
2025-11-20	13.16	13.02	-0.08	-0.61%	12.93	13.22	22374	2917	0.85%
2025-11-19	13.33	13.10	-0.23	-1.73%	13.06	13.38	33530	4416	1.27%
2025-11-18	13.55	13.33	-0.25	-1.84%	13.26	13.55	37905	5057	1.44%
2025-11-17	13.70	13.58	-0.04	-0.29%	13.55	13.85	56347	7716	2.13%
2025-11-14	13.65	13.62	-0.06	-0.44%	13.57	13.75	33954	4642	1.29%
2025-11-13	13.44	13.68	0.22	1.63%	13.33	13.77	39334	5339	1.49%
2025-11-12	13.51	13.46	-0.01	-0.07%	13.35	13.55	21897	2940	0.83%
2025-11-11	13.33	13.47	0.11	0.82%	13.30	13.52	33035	4436	1.21%
2025-11-10	13.30	13.36	0.11	0.83%	13.27	13.43	27236	3642	1.00%
2025-11-07	13.38	13.25	-0.15	-1.12%	13.22	13.44	24253	3225	0.89%
2025-11-06	13.35	13.40	0.08	0.60%	13.18	13.43	33381	4451	1.22%
2025-11-05	13.25	13.32	0.08	0.60%	13.12	13.35	28610	3800	1.05%
2025-11-04	13.25	13.24	-0.02	-0.15%	13.15	13.29	19902	2631	0.73%
2025-11-03	13.17	13.26	0.10	0.76%	13.17	13.31	32782	4341	1.20%
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%