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
2025-04-03	12.39	12.42	-0.08	-0.64%	12.32	12.52	26081	3241	0.96%
2025-04-02	12.38	12.50	0.04	0.32%	12.34	12.60	25274	3159	0.93%
2025-04-01	12.30	12.46	0.15	1.22%	12.30	12.60	35436	4409	1.30%
2025-03-31	12.49	12.31	-0.20	-1.60%	12.16	12.50	32132	3953	1.18%
2025-03-28	12.74	12.51	-0.24	-1.88%	12.49	12.83	38004	4786	1.39%
2025-03-27	12.80	12.75	-0.11	-0.86%	12.61	12.94	39442	5042	1.45%
2025-03-26	12.70	12.86	-0.38	-2.87%	12.68	13.01	55966	7196	2.05%
2025-03-25	13.21	13.24	0.02	0.15%	13.11	13.35	35977	4762	1.32%
2025-03-24	13.12	13.22	0.07	0.53%	12.95	13.26	36019	4726	1.32%
2025-03-21	13.26	13.15	-0.15	-1.13%	13.10	13.38	41289	5450	1.51%
2025-03-20	13.30	13.30	0.00	0.00%	13.22	13.35	32081	4262	1.18%
2025-03-19	13.32	13.30	-0.09	-0.67%	13.19	13.36	36367	4822	1.33%
2025-03-18	13.27	13.39	0.14	1.06%	13.22	13.41	42081	5601	1.54%
2025-03-17	13.24	13.25	0.00	0.00%	13.19	13.32	33721	4465	1.24%
2025-03-14	13.07	13.25	0.18	1.38%	12.94	13.27	48502	6374	1.78%
2025-03-13	13.48	13.07	-0.38	-2.83%	12.90	13.48	75031	9834	2.75%
2025-03-12	13.56	13.45	-0.03	-0.22%	13.35	13.57	46939	6304	1.72%
2025-03-11	13.46	13.48	-0.15	-1.10%	13.21	13.53	68707	9183	2.52%
2025-03-10	13.78	13.63	-0.14	-1.02%	13.47	13.79	56297	7663	2.07%
2025-03-07	13.97	13.77	-0.31	-2.20%	13.68	14.16	90222	12485	3.31%
2025-03-06	14.14	14.08	-0.02	-0.14%	14.00	14.38	113138	15996	4.15%
2025-03-05	14.10	14.10	-0.07	-0.49%	13.91	14.28	114672	16167	4.21%
2025-03-04	13.71	14.17	0.39	2.83%	13.64	14.65	199674	28546	7.32%
2025-03-03	13.56	13.78	0.37	2.76%	13.35	14.29	154254	21349	5.66%
2025-02-28	13.99	13.41	-0.75	-5.30%	13.36	14.09	97733	13379	3.59%
2025-02-27	14.23	14.16	-0.36	-2.48%	13.83	14.47	178309	25120	6.54%
2025-02-26	13.28	14.52	1.32	10.00%	13.24	14.52	120407	17029	4.42%
2025-02-25	13.40	13.20	-0.24	-1.79%	13.11	13.44	62142	8219	2.28%
2025-02-24	13.83	13.44	0.05	0.37%	13.30	13.84	99172	13385	3.64%
2025-02-21	13.54	13.39	-0.15	-1.11%	13.26	13.58	94085	12576	3.45%
2025-02-20	13.30	13.54	0.31	2.34%	13.26	13.77	141751	19158	5.20%
2025-02-19	12.68	13.23	0.55	4.34%	12.65	13.23	106891	13985	3.92%
2025-02-18	13.00	12.68	-0.32	-2.46%	12.65	13.00	57793	7411	2.12%
2025-02-17	12.58	13.00	0.41	3.26%	12.49	13.08	81609	10484	2.99%
2025-02-14	12.70	12.59	0.01	0.08%	12.52	12.72	27846	3503	1.02%
2025-02-13	12.80	12.58	-0.24	-1.87%	12.55	12.85	44268	5607	1.62%
2025-02-12	13.00	12.82	-0.09	-0.70%	12.76	13.01	49739	6387	1.82%
2025-02-11	12.73	12.91	0.19	1.49%	12.68	13.16	68195	8809	2.50%
2025-02-10	12.88	12.72	-0.16	-1.24%	12.65	12.91	51018	6496	1.87%
2025-02-07	12.93	12.88	-0.03	-0.23%	12.75	12.98	76392	9846	2.80%
2025-02-06	12.98	12.91	-0.03	-0.23%	12.71	13.08	77457	9967	2.84%
2025-02-05	12.90	12.94	0.39	3.11%	12.70	13.29	99043	12840	3.63%
2025-01-27	12.48	12.55	0.07	0.56%	12.43	12.70	30339	3827	1.11%
2025-01-24	12.35	12.48	0.05	0.40%	12.28	12.50	26169	3245	0.96%
2025-01-23	12.59	12.43	0.01	0.08%	12.42	12.64	28565	3574	1.05%
2025-01-22	12.40	12.42	-0.07	-0.56%	12.37	12.57	26021	3241	0.95%
2025-01-21	12.60	12.49	-0.07	-0.56%	12.37	12.65	34126	4259	1.25%
2025-01-20	12.26	12.56	0.37	3.04%	12.15	12.74	52978	6603	1.94%
2025-01-17	11.91	12.19	0.28	2.35%	11.82	12.24	42936	5200	1.57%
2025-01-16	11.98	11.91	-0.05	-0.42%	11.84	12.08	33859	4048	1.24%
2025-01-15	12.00	11.96	-0.03	-0.25%	11.86	12.06	25137	3007	0.92%
2025-01-14	11.80	11.99	0.26	2.22%	11.69	12.00	47672	5676	1.75%
2025-01-13	11.42	11.73	0.19	1.65%	11.33	11.79	32827	3817	1.20%
2025-01-10	11.71	11.54	-0.20	-1.70%	11.50	11.85	36576	4270	1.34%
2025-01-09	11.70	11.74	-0.02	-0.17%	11.63	11.84	30321	3561	1.11%
2025-01-08	11.78	11.76	-0.09	-0.76%	11.41	11.85	48471	5638	1.78%
2025-01-07	11.69	11.85	0.18	1.54%	11.62	11.85	36588	4297	1.34%
2025-01-06	11.73	11.67	-0.05	-0.43%	11.26	11.92	56479	6559	2.07%
2025-01-03	12.31	11.72	-0.51	-4.17%	11.70	12.36	79045	9465	2.90%
2025-01-02	12.30	12.23	-0.01	-0.08%	12.13	12.78	88954	11019	3.26%
2024-12-31	13.02	12.24	-0.55	-4.30%	12.19	13.06	95408	11905	3.50%
2024-12-30	13.05	12.79	-0.36	-2.74%	12.77	13.33	124684	16246	4.57%
2024-12-27	13.18	13.15	0.28	2.18%	12.99	13.87	212257	28337	7.79%
2024-12-26	12.69	12.87	0.25	1.98%	12.69	13.17	169436	21962	6.22%