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
2025-08-01	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%
2025-06-06	11.05	11.04	0.02	0.18%	10.99	11.06	16820	1853	0.62%
2025-06-05	11.06	11.02	-0.05	-0.45%	10.98	11.09	22338	2463	0.82%
2025-06-04	10.96	11.07	0.08	0.73%	10.96	11.08	28894	3189	1.06%
2025-06-03	10.78	10.99	0.16	1.48%	10.75	11.03	35586	3887	1.31%
2025-05-30	10.94	10.83	-0.14	-1.28%	10.82	11.02	30326	3300	1.11%
2025-05-29	10.95	10.97	0.07	0.64%	10.90	11.02	33241	3645	1.22%
2025-05-28	10.97	10.90	-0.19	-1.71%	10.89	11.10	50047	5498	1.84%
2025-05-27	11.00	11.09	-0.53	-4.56%	10.76	11.14	145595	15923	5.34%
2025-05-26	11.59	11.62	0.01	0.09%	11.53	11.70	16786	1949	0.62%
2025-05-23	11.58	11.61	0.01	0.09%	11.56	11.77	24220	2828	0.89%
2025-05-22	11.63	11.60	-0.09	-0.77%	11.56	11.77	22583	2627	0.83%
2025-05-21	11.82	11.69	-0.11	-0.93%	11.67	11.82	21227	2486	0.78%
2025-05-20	11.71	11.80	0.09	0.77%	11.66	11.82	18544	2180	0.68%
2025-05-19	11.60	11.71	0.11	0.95%	11.55	11.74	15800	1840	0.58%
2025-05-16	11.54	11.60	0.04	0.35%	11.51	11.61	17018	1971	0.62%
2025-05-15	11.61	11.56	-0.08	-0.69%	11.53	11.67	26359	3050	0.97%
2025-05-14	12.12	12.12	0.02	0.17%	11.98	12.14	34286	4136	1.26%
2025-05-13	12.14	12.10	0.02	0.17%	12.03	12.15	31244	3777	1.15%
2025-05-12	12.00	12.08	0.09	0.75%	11.95	12.09	31923	3837	1.17%
2025-05-09	12.09	11.99	-0.05	-0.42%	11.93	12.11	21541	2586	0.79%
2025-05-08	12.00	12.04	0.03	0.25%	11.96	12.09	25195	3032	0.92%
2025-05-07	12.19	12.01	-0.08	-0.66%	11.96	12.19	22865	2757	0.84%
2025-05-06	11.82	12.09	0.37	3.16%	11.82	12.11	33361	3995	1.22%
2025-04-30	11.57	11.72	-0.12	-1.01%	11.45	11.89	37362	4355	1.37%
2025-04-29	11.72	11.84	0.12	1.02%	11.65	11.93	15886	1882	0.58%
2025-04-28	11.90	11.72	-0.18	-1.51%	11.67	11.93	16957	1993	0.62%
2025-04-25	11.95	11.90	-0.07	-0.58%	11.89	12.03	20958	2503	0.77%
2025-04-24	12.07	11.97	-0.09	-0.75%	11.90	12.10	24021	2883	0.88%