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
2026-05-06	17.40	17.74	0.34	1.95%	17.28	18.21	120409	21356	3.76%
2026-04-30	17.20	17.40	0.20	1.16%	17.06	17.65	118216	20498	3.69%
2026-04-29	17.11	17.20	-0.01	-0.06%	16.93	17.35	80454	13769	2.51%
2026-04-28	17.30	17.21	0.11	0.64%	16.80	17.77	124624	21508	3.89%
2026-04-27	16.66	17.10	0.39	2.33%	16.66	17.21	109417	18644	3.41%
2026-04-24	17.03	16.71	-0.48	-2.79%	16.62	17.20	104642	17641	3.27%
2026-04-23	17.07	17.19	0.12	0.70%	16.89	17.82	145253	25061	4.53%
2026-04-22	16.92	17.07	0.01	0.06%	16.73	17.28	115525	19610	3.61%
2026-04-21	16.71	17.06	0.29	1.73%	16.55	17.17	116016	19573	3.62%
2026-04-20	16.70	16.77	0.05	0.30%	16.50	16.96	157023	26262	4.90%
2026-04-17	15.75	16.72	0.92	5.82%	15.52	16.89	197898	32463	6.18%
2026-04-16	15.74	15.80	0.05	0.32%	15.60	15.91	77927	12293	2.43%
2026-04-15	15.98	15.75	-0.25	-1.56%	15.56	15.98	91127	14344	2.84%
2026-04-14	15.97	16.00	0.22	1.39%	15.80	16.54	170121	27411	5.31%
2026-04-13	15.40	15.78	0.18	1.15%	15.38	15.89	111313	17410	3.47%
2026-04-10	15.20	15.60	0.54	3.59%	15.03	16.05	167423	25924	5.22%
2026-04-09	15.15	15.06	-0.09	-0.59%	14.87	15.15	78093	11727	2.44%
2026-04-08	15.04	15.15	0.35	2.36%	14.84	15.23	117656	17709	3.67%
2026-04-07	14.54	14.80	0.25	1.72%	14.33	15.06	94604	13984	2.95%
2026-04-03	15.23	14.55	-0.89	-5.76%	14.51	15.44	141269	20814	4.41%
2026-04-02	15.03	15.44	0.28	1.85%	14.92	15.76	197780	30591	6.17%
2026-04-01	15.77	15.16	-0.30	-1.94%	15.03	15.95	178887	27423	5.58%
2026-03-31	15.78	15.46	-0.44	-2.77%	15.38	15.95	178722	28010	5.58%
2026-03-30	14.80	15.90	0.75	4.95%	14.80	16.06	278169	43793	8.68%
2026-03-27	14.99	15.15	0.15	1.00%	14.50	15.46	200501	30376	6.26%
2026-03-26	15.27	15.00	-0.26	-1.70%	14.91	15.53	225754	34264	7.05%
2026-03-25	15.52	15.26	-0.06	-0.39%	15.13	15.69	340657	52268	11.30%
2026-03-24	14.14	15.32	1.39	9.98%	14.14	15.32	241755	36275	8.02%
2026-03-23	15.30	13.93	-1.03	-6.89%	13.81	15.72	402850	58562	13.36%
2026-03-20	13.93	14.96	1.36	10.00%	13.74	14.96	304138	44458	10.09%
2026-03-19	14.53	13.60	-1.03	-7.04%	13.49	14.58	167905	23366	5.57%
2026-03-18	14.31	14.63	0.16	1.11%	14.02	14.85	137635	19803	4.57%
2026-03-17	14.00	14.47	0.48	3.43%	13.85	14.87	178484	25549	5.92%
2026-03-16	14.56	13.99	-0.64	-4.37%	13.71	14.56	124134	17395	4.12%
2026-03-13	15.29	14.63	-0.64	-4.19%	14.56	15.32	128680	19000	4.27%
2026-03-12	15.65	15.27	-0.30	-1.93%	15.23	15.68	132750	20435	4.40%
2026-03-11	15.67	15.57	-0.10	-0.64%	15.45	16.00	206150	32265	6.84%
2026-03-10	15.18	15.67	0.72	4.82%	15.15	16.35	298387	46575	10.19%
2026-03-09	13.55	14.95	1.36	10.01%	13.41	14.95	161423	23195	5.52%
2026-03-06	13.25	13.59	0.34	2.57%	13.20	13.73	66622	9025	2.28%
2026-03-05	13.23	13.25	0.15	1.15%	13.16	13.43	30609	4075	1.05%
2026-03-04	13.19	13.10	-0.14	-1.06%	13.00	13.38	48435	6368	1.65%
2026-03-03	13.79	13.24	-0.59	-4.27%	13.17	13.86	93552	12579	3.20%
2026-03-02	13.41	13.83	0.28	2.07%	13.38	13.96	99000	13587	3.38%
2026-02-27	13.65	13.55	-0.16	-1.17%	13.51	13.70	63468	8626	2.17%
2026-02-26	14.11	13.71	-0.32	-2.28%	13.68	14.11	93030	12845	3.18%
2026-02-25	13.98	14.03	0.18	1.30%	13.83	14.20	88863	12479	3.04%
2026-02-24	14.63	13.85	-0.29	-2.05%	13.78	14.63	120275	16869	4.48%
2026-02-13	13.83	14.14	0.29	2.09%	13.72	14.25	107052	15082	3.99%
2026-02-12	13.66	13.85	0.19	1.39%	13.51	13.98	82545	11359	3.07%
2026-02-11	13.39	13.66	0.26	1.94%	13.39	13.73	90407	12313	3.37%
2026-02-10	13.80	13.40	-0.92	-6.42%	13.32	13.87	174003	23626	6.48%
2026-02-09	14.30	14.32	-0.08	-0.56%	13.95	14.42	49997	7112	1.86%
2026-02-06	14.60	14.77	0.15	1.03%	14.49	14.93	55542	8216	2.07%
2026-02-05	14.76	14.62	-0.14	-0.95%	14.59	14.86	27851	4093	1.04%
2026-02-04	14.66	14.76	0.04	0.27%	14.62	14.91	28305	4177	1.05%
2026-02-03	14.52	14.72	0.43	3.01%	14.30	14.92	51052	7485	1.90%
2026-02-02	14.62	14.29	-0.51	-3.45%	14.28	14.88	61149	8864	2.32%
2026-01-30	14.74	14.80	0.00	0.00%	14.48	15.01	57751	8507	2.19%
2026-01-29	14.93	14.80	-0.29	-1.92%	14.75	15.21	32471	4852	1.23%
2026-01-28	15.00	15.09	0.10	0.67%	14.85	15.54	48044	7257	1.82%
2026-01-27	15.13	14.99	-0.25	-1.64%	14.68	15.14	61919	9213	2.35%