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
2026-08-21	13.85	13.82	0.02	0.14%	13.56	13.86	20358	2793	0.65%
2026-08-20	13.57	13.80	0.34	2.53%	13.50	14.04	41524	5712	1.33%
2026-08-19	13.99	13.46	-0.53	-3.79%	13.42	13.99	41271	5622	1.32%
2026-08-18	13.85	13.99	0.16	1.16%	13.74	14.04	39227	5463	1.25%
2026-08-17	13.51	13.83	0.27	1.99%	13.51	13.84	26220	3605	0.84%
2026-08-14	13.54	13.56	0.02	0.15%	13.41	13.62	22064	2981	0.71%
2026-08-13	13.94	13.54	-0.38	-2.73%	13.51	13.97	35686	4886	1.14%
2026-08-12	13.99	13.92	-0.08	-0.57%	13.85	14.05	24743	3442	0.79%
2026-08-11	14.10	14.00	-0.05	-0.36%	13.88	14.10	30906	4312	0.99%
2026-08-10	14.00	14.05	0.08	0.57%	13.74	14.15	37077	5197	1.19%
2026-08-07	13.90	13.97	0.17	1.23%	13.83	14.08	41882	5831	1.34%
2026-08-06	13.87	13.80	-0.07	-0.50%	13.60	13.87	33524	4595	1.07%
2026-08-05	13.81	13.87	0.06	0.43%	13.69	13.97	48682	6731	1.56%
2026-08-04	14.08	13.81	-0.25	-1.78%	13.72	14.13	57130	7902	1.83%
2026-08-03	13.64	14.06	0.43	3.15%	13.64	14.12	63596	8870	2.03%
2026-07-31	13.14	13.63	0.48	3.65%	13.14	13.69	60501	8200	1.93%
2026-07-30	12.92	13.15	0.17	1.31%	12.91	13.24	41460	5436	1.33%
2026-07-29	12.90	12.98	0.20	1.56%	12.60	13.06	40128	5170	1.28%
2026-07-28	12.55	12.78	0.12	0.95%	12.55	13.03	38050	4874	1.22%
2026-07-27	12.40	12.66	0.32	2.59%	12.31	12.72	38609	4867	1.23%
2026-07-24	12.30	12.34	0.03	0.24%	12.17	12.53	39525	4879	1.26%
2026-07-23	11.85	12.31	0.43	3.62%	11.85	12.34	54172	6601	1.73%
2026-07-22	12.35	11.88	-0.57	-4.58%	11.86	12.38	70206	8442	2.24%
2026-07-21	12.39	12.45	0.12	0.97%	12.10	12.56	76390	9440	2.44%
2026-07-20	13.19	12.33	-0.85	-6.45%	12.19	13.28	83285	10593	2.66%
2026-07-17	13.65	13.18	-0.47	-3.44%	12.96	13.77	64679	8586	2.07%
2026-07-16	13.80	13.65	-0.24	-1.73%	13.53	14.00	63479	8746	2.03%
2026-07-15	13.69	13.89	0.13	0.94%	13.62	13.92	37075	5131	1.19%
2026-07-14	13.41	13.76	0.35	2.61%	13.24	13.77	50166	6788	1.60%
2026-07-13	13.75	13.41	-0.34	-2.47%	13.35	14.02	71006	9707	2.27%
2026-07-10	13.63	13.75	0.04	0.29%	13.20	14.05	56833	7808	1.82%
2026-07-09	13.47	13.71	0.26	1.93%	13.38	13.86	54156	7358	1.73%
2026-07-08	14.06	13.45	-0.14	-1.03%	13.40	14.20	74601	10189	2.39%
2026-07-07	14.30	13.59	-0.76	-5.30%	13.57	14.49	65661	9083	2.10%
2026-07-06	14.69	14.35	-0.35	-2.38%	14.05	15.14	139896	20288	4.47%
2026-07-03	13.50	14.70	1.34	10.03%	13.49	14.70	103632	14945	3.31%
2026-07-02	13.05	13.36	0.24	1.83%	13.02	13.51	60057	7994	1.92%
2026-07-01	13.00	13.12	0.09	0.69%	12.95	13.29	39455	5185	1.26%
2026-06-30	13.35	13.03	-0.19	-1.44%	12.90	13.44	49743	6510	1.59%
2026-06-29	12.95	13.22	0.22	1.69%	12.57	13.36	70506	9181	2.25%
2026-06-26	12.94	13.00	0.06	0.46%	12.66	13.18	70457	9166	2.25%
2026-06-25	13.55	12.94	-0.58	-4.29%	12.70	13.55	96728	12540	3.09%
2026-06-24	14.10	13.52	-0.65	-4.59%	13.45	14.19	71147	9711	2.28%
2026-06-23	14.50	14.17	-0.35	-2.41%	14.05	14.50	76131	10816	2.43%
2026-06-22	15.40	14.52	-1.08	-6.92%	14.27	15.61	116531	17076	3.73%
2026-06-18	15.72	15.60	-0.10	-0.64%	15.17	15.90	78319	12083	2.50%
2026-06-17	15.41	15.70	0.29	1.88%	15.41	15.98	63446	9954	2.03%
2026-06-16	15.47	15.41	-0.05	-0.32%	15.20	15.98	63411	9887	2.03%
2026-06-15	15.61	15.46	0.13	0.85%	15.30	15.79	52683	8128	1.68%
2026-06-12	15.00	15.33	0.53	3.58%	14.74	16.28	110635	17185	3.54%
2026-06-11	14.90	14.80	-0.16	-1.07%	14.52	15.05	48717	7206	1.56%
2026-06-10	15.34	14.96	-0.52	-3.36%	14.70	15.58	67992	10231	2.17%
2026-06-09	15.53	15.48	-0.22	-1.40%	14.81	15.55	109725	16678	3.51%
2026-06-08	16.48	16.80	0.11	0.66%	16.18	17.00	118405	19764	3.79%
2026-06-05	16.59	16.69	0.10	0.60%	16.01	17.05	97455	16183	3.12%
2026-06-04	16.44	16.59	0.13	0.79%	16.20	16.79	52963	8731	1.69%
2026-06-03	16.97	16.46	-0.38	-2.26%	16.26	16.97	83842	13876	2.68%
2026-06-02	17.06	16.84	-0.09	-0.53%	16.53	17.23	60943	10215	1.95%
2026-06-01	16.50	16.93	0.45	2.73%	16.30	17.30	75238	12714	2.41%
2026-05-29	17.00	16.48	-0.51	-3.00%	16.36	17.03	69415	11545	2.22%
2026-05-28	16.75	16.99	0.15	0.89%	16.45	17.17	60834	10248	1.95%
2026-05-27	17.30	16.84	-0.62	-3.55%	16.75	17.30	78057	13203	2.50%
2026-05-26	17.80	17.46	-0.01	-0.06%	17.12	17.80	75075	13094	2.40%
2026-05-25	17.79	17.47	-0.33	-1.85%	17.18	17.98	100208	17494	3.13%
2026-05-22	18.35	17.80	-0.55	-3.00%	17.80	18.66	139768	25271	4.36%
2026-05-21	18.12	18.35	0.55	3.09%	17.93	19.58	240028	45787	7.49%
2026-05-20	17.95	17.80	-0.31	-1.71%	17.40	18.24	105015	18593	3.28%
2026-05-19	18.26	18.11	-0.15	-0.82%	17.72	18.35	82692	14907	2.58%
2026-05-18	18.10	18.26	-0.02	-0.11%	17.60	18.36	78160	14073	2.44%
2026-05-15	18.65	18.28	-0.34	-1.83%	18.02	19.20	109038	20125	3.40%