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
2025-09-16	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%
2025-07-24	12.45	12.45	0.02	0.16%	12.38	12.54	68297	8498	2.51%
2025-07-23	12.57	12.43	-0.26	-2.05%	12.37	12.77	122594	15342	4.50%
2025-07-22	12.80	12.69	-0.11	-0.86%	12.34	13.14	202867	25565	7.44%
2025-07-21	12.20	12.80	1.16	9.97%	12.15	12.80	130389	16407	4.78%
2025-07-18	11.64	11.64	0.01	0.09%	11.57	11.71	16677	1938	0.61%
2025-07-17	11.71	11.63	-0.07	-0.60%	11.58	11.75	21334	2485	0.78%
2025-07-16	11.62	11.70	0.08	0.69%	11.61	11.73	20450	2389	0.75%
2025-07-15	11.77	11.62	-0.14	-1.19%	11.59	11.88	30182	3529	1.11%
2025-07-14	11.65	11.76	0.14	1.20%	11.64	11.84	24722	2898	0.91%
2025-07-11	11.73	11.62	-0.16	-1.36%	11.62	11.78	28519	3334	1.05%
2025-07-10	11.71	11.78	0.00	0.00%	11.66	11.80	34560	4053	1.27%
2025-07-09	11.69	11.78	0.12	1.03%	11.64	12.16	59262	7031	2.17%
2025-07-08	11.74	11.66	-0.04	-0.34%	11.58	11.87	50164	5884	1.84%
2025-07-07	11.45	11.70	0.25	2.18%	11.39	11.72	43819	5066	1.61%
2025-07-04	11.54	11.45	-0.05	-0.43%	11.42	11.59	24346	2795	0.89%
2025-07-03	11.44	11.50	0.07	0.61%	11.38	11.50	16297	1867	0.60%
2025-07-02	11.34	11.43	0.08	0.70%	11.28	11.49	23002	2617	0.84%
2025-07-01	11.33	11.35	0.06	0.53%	11.25	11.35	17509	1982	0.64%
2025-06-30	11.27	11.29	0.05	0.44%	11.20	11.33	20160	2269	0.74%
2025-06-27	11.16	11.24	0.07	0.63%	11.11	11.28	19536	2192	0.72%
2025-06-26	11.35	11.17	-0.16	-1.41%	11.16	11.36	24061	2703	0.88%
2025-06-25	11.25	11.33	0.06	0.53%	11.23	11.39	24129	2728	0.89%
2025-06-24	11.09	11.27	0.23	2.08%	11.05	11.28	31261	3491	1.15%
2025-06-23	10.97	11.04	0.00	0.00%	10.91	11.07	23605	2600	0.87%
2025-06-20	10.97	11.04	0.06	0.55%	10.90	11.21	48153	5319	1.77%
2025-06-19	10.95	10.98	0.08	0.73%	10.86	11.03	33117	3621	1.21%
2025-06-18	11.03	10.90	-0.15	-1.36%	10.84	11.03	21293	2320	0.78%
2025-06-17	10.96	11.05	0.09	0.82%	10.94	11.15	26953	2982	0.99%
2025-06-16	10.92	10.96	0.03	0.27%	10.91	11.00	17894	1960	0.66%
2025-06-13	11.07	10.93	-0.17	-1.53%	10.90	11.07	25017	2743	0.92%
2025-06-12	11.07	11.10	0.01	0.09%	11.01	11.11	20956	2319	0.77%
2025-06-11	11.04	11.09	0.09	0.82%	11.00	11.12	24327	2697	0.89%
2025-06-10	11.10	11.00	-0.10	-0.90%	10.91	11.17	41637	4601	1.53%
2025-06-09	11.04	11.10	0.06	0.54%	11.00	11.10	24035	2657	0.88%