荣亿精密 (873223) - 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	10.860	10.890	0.070	0.65%	10.810	10.940	10551	1147	1.29%
2025-07-31	11.100	10.820	-0.310	-2.79%	10.760	11.170	23036	2516	2.82%
2025-07-30	11.310	11.130	-0.180	-1.59%	11.000	11.310	18482	2050	2.27%
2025-07-29	11.180	11.310	0.210	1.89%	11.010	11.350	22880	2566	2.80%
2025-07-28	11.210	11.100	-0.060	-0.54%	11.000	11.450	19199	2151	2.35%
2025-07-25	11.480	11.160	-0.190	-1.67%	11.150	11.480	18540	2090	2.27%
2025-07-24	11.250	11.350	0.100	0.89%	11.210	11.450	18406	2081	2.26%
2025-07-23	11.610	11.250	-0.360	-3.10%	11.220	11.830	39066	4513	4.79%
2025-07-22	11.620	11.610	0.130	1.13%	11.410	11.830	47445	5503	5.82%
2025-07-21	11.000	11.480	0.540	4.94%	10.950	11.540	45140	5112	5.53%
2025-07-18	10.950	10.940	-0.010	-0.09%	10.920	11.100	8529	936	1.05%
2025-07-17	10.990	10.950	0.070	0.64%	10.910	11.070	10455	1148	1.28%
2025-07-16	10.990	10.880	-0.110	-1.00%	10.810	11.090	19600	2137	2.40%
2025-07-15	11.180	10.990	-0.160	-1.43%	10.850	11.220	17900	1966	2.19%
2025-07-14	11.200	11.150	0.000	0.00%	11.120	11.250	10530	1175	1.29%
2025-07-11	11.100	11.150	0.030	0.27%	11.090	11.350	18740	2102	2.30%
2025-07-10	11.020	11.120	0.100	0.91%	10.910	11.200	15469	1713	1.90%
2025-07-09	11.230	11.020	-0.170	-1.52%	10.940	11.290	18663	2072	2.29%
2025-07-08	11.090	11.190	0.170	1.54%	11.050	11.190	11287	1257	1.38%
2025-07-07	10.990	11.020	0.060	0.55%	10.910	11.130	10530	1163	1.29%
2025-07-04	11.280	10.960	-0.360	-3.18%	10.900	11.350	20327	2249	2.49%
2025-07-03	11.370	11.320	0.020	0.18%	11.230	11.430	11585	1313	1.42%
2025-07-02	11.480	11.300	-0.170	-1.48%	11.220	11.510	21281	2406	2.61%
2025-07-01	11.890	11.470	-0.350	-2.96%	11.420	11.890	30279	3500	3.71%
2025-06-30	11.640	11.820	0.270	2.34%	11.610	11.850	38744	4554	4.75%
2025-06-27	11.460	11.550	0.010	0.09%	11.430	11.790	22810	2646	2.80%
2025-06-26	11.450	11.540	0.080	0.70%	11.380	11.770	29918	3466	3.67%
2025-06-25	11.450	11.460	0.100	0.88%	11.210	11.470	23052	2619	2.83%
2025-06-24	11.000	11.360	0.480	4.41%	10.910	11.380	31010	3489	3.80%
2025-06-23	10.950	10.880	0.210	1.97%	10.540	11.050	18588	2003	2.28%
2025-06-20	10.810	10.670	-0.190	-1.75%	10.620	10.960	15139	1626	1.86%
2025-06-19	11.250	10.860	-0.430	-3.81%	10.700	11.390	26315	2898	3.23%
2025-06-18	11.380	11.290	-0.230	-2.00%	11.140	11.480	19842	2239	2.43%
2025-06-17	11.910	11.520	-0.290	-2.46%	11.390	11.910	22696	2633	2.78%
2025-06-16	11.500	11.810	0.260	2.25%	11.320	11.810	30264	3515	3.71%
2025-06-13	11.950	11.550	-0.450	-3.75%	11.550	11.990	40043	4680	4.91%
2025-06-12	11.380	12.000	0.620	5.45%	11.250	12.000	71037	8338	8.71%
2025-06-11	11.150	11.380	0.310	2.80%	11.050	11.520	31564	3590	3.87%
2025-06-10	11.240	11.070	-0.210	-1.86%	10.850	11.340	29609	3290	3.63%
2025-06-09	11.390	11.280	0.020	0.18%	11.200	11.430	16632	1881	2.04%
2025-06-06	11.440	11.260	-0.120	-1.05%	11.220	11.490	15558	1761	1.91%
2025-06-05	11.350	11.380	0.010	0.09%	11.180	11.470	21043	2378	2.58%
2025-06-04	11.540	11.370	-0.180	-1.56%	11.300	11.680	29739	3410	3.65%
2025-06-03	11.400	11.550	-0.060	-0.52%	11.330	11.850	26978	3113	3.31%
2025-05-30	11.890	11.610	-0.080	-0.68%	11.470	12.680	52273	6281	6.41%
2025-05-29	11.000	11.690	0.640	5.79%	11.000	11.790	32677	3766	4.01%
2025-05-28	11.220	11.050	-0.200	-1.78%	10.980	11.520	15196	1707	1.86%
2025-05-27	11.400	11.250	-0.120	-1.06%	11.030	11.420	17018	1913	2.09%
2025-05-26	10.970	11.370	0.400	3.65%	10.800	11.450	20932	2327	2.57%
2025-05-23	11.300	10.970	-0.260	-2.32%	10.950	11.490	20695	2322	2.54%
2025-05-22	11.930	11.230	-0.700	-5.87%	11.160	11.930	33317	3812	4.08%
2025-05-21	12.250	11.930	-0.290	-2.37%	11.850	12.380	33668	4070	4.13%
2025-05-20	12.080	12.220	0.290	2.43%	11.830	12.250	42149	5114	5.17%
2025-05-19	11.950	11.930	0.030	0.25%	11.520	12.100	31906	3776	3.91%
2025-05-16	11.780	11.900	0.130	1.10%	11.700	12.110	28636	3423	3.51%
2025-05-15	11.820	11.770	-0.170	-1.42%	11.600	12.100	40274	4782	4.94%
2025-05-14	11.780	11.940	0.250	2.14%	11.500	11.940	39170	4596	4.80%
2025-05-13	12.580	11.690	-0.810	-6.48%	11.610	12.690	67283	8140	8.25%
2025-05-12	11.910	12.500	0.480	3.99%	11.750	12.700	88145	10874	10.80%
2025-05-09	11.550	12.020	0.400	3.44%	11.200	12.640	101414	12077	12.43%
2025-05-08	11.180	11.620	0.510	4.59%	11.000	11.760	58418	6714	7.16%
2025-05-07	11.250	11.110	0.110	1.00%	11.030	11.780	58398	6622	7.16%
2025-05-06	10.680	11.000	0.430	4.07%	10.590	11.020	27558	2982	3.38%
2025-04-30	9.850	10.570	0.720	7.31%	9.850	10.680	30178	3127	3.70%
2025-04-29	9.620	9.850	0.190	1.97%	9.540	9.930	15297	1499	1.88%
2025-04-28	9.950	9.660	-0.310	-3.11%	9.630	10.020	17060	1663	2.09%
2025-04-25	10.280	9.970	-0.130	-1.29%	9.910	10.300	18552	1877	2.27%
2025-04-24	10.610	10.100	-0.700	-6.48%	10.050	10.820	36729	3812	4.50%