荣亿精密 (920223) - 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
2026-06-16	14.790	14.680	-0.120	-0.81%	14.610	15.000	24940	3687	3.06%
2026-06-15	14.850	14.800	0.260	1.79%	14.640	15.070	23271	3455	2.85%
2026-06-12	14.900	14.540	-0.150	-1.02%	14.530	15.300	36008	5368	4.41%
2026-06-11	15.780	14.690	-1.840	-11.13%	14.440	16.350	70301	10874	8.62%
2026-06-10	16.900	16.530	0.290	1.79%	16.510	18.980	94613	16891	11.60%
2026-06-09	16.200	16.240	0.110	0.68%	15.580	16.350	34942	5548	4.28%
2026-06-08	15.650	16.130	-0.070	-0.43%	15.410	17.000	45782	7505	5.61%
2026-06-05	16.300	16.200	-0.050	-0.31%	15.010	17.140	50670	8223	6.21%
2026-06-04	16.210	16.250	-0.060	-0.37%	15.900	17.250	40321	6637	4.94%
2026-06-03	16.500	16.310	-0.850	-4.95%	16.180	17.000	54819	9038	6.72%
2026-06-02	16.010	17.160	2.060	13.64%	15.150	17.300	88997	14634	10.91%
2026-06-01	14.420	15.100	1.050	7.47%	14.300	15.180	35891	5309	4.40%
2026-05-29	14.800	14.050	-0.500	-3.44%	13.950	14.960	17658	2546	2.16%
2026-05-28	14.000	14.550	0.490	3.49%	13.840	14.650	19403	2768	2.38%
2026-05-27	14.680	14.060	-0.650	-4.42%	13.890	14.980	21733	3094	2.66%
2026-05-26	15.200	14.710	-0.470	-3.10%	14.150	15.340	23874	3492	2.93%
2026-05-25	15.990	15.180	-0.540	-3.44%	15.050	16.040	19495	2997	2.39%
2026-05-22	15.550	15.720	0.330	2.14%	15.350	16.000	18240	2859	2.24%
2026-05-21	16.070	15.390	-0.680	-4.23%	15.380	16.380	22412	3580	2.75%
2026-05-20	16.410	16.070	-0.480	-2.90%	15.830	16.460	17835	2862	2.19%
2026-05-19	16.130	16.550	0.330	2.03%	16.130	16.650	16111	2648	1.97%
2026-05-18	16.610	16.220	-0.480	-2.87%	16.000	16.830	23528	3812	2.88%
2026-05-15	16.880	16.700	-0.190	-1.12%	16.650	17.290	20729	3505	2.54%
2026-05-14	17.850	16.890	-0.930	-5.22%	16.880	18.100	27146	4721	3.33%
2026-05-13	17.980	17.820	-0.200	-1.11%	17.620	18.190	26404	4709	3.24%
2026-05-12	17.850	18.020	0.220	1.24%	17.710	18.460	27300	4930	3.35%
2026-05-11	17.910	17.800	-0.200	-1.11%	17.650	18.100	25298	4501	3.10%
2026-05-08	17.980	18.000	-0.270	-1.48%	17.600	18.430	39597	7119	4.85%
2026-05-07	17.340	18.270	1.020	5.91%	17.230	18.470	49466	8909	6.06%
2026-05-06	17.010	17.250	0.250	1.47%	17.000	17.330	16468	2837	2.02%
2026-04-30	17.180	17.000	-0.200	-1.16%	17.000	17.370	16479	2824	2.02%
2026-04-29	17.120	17.200	0.100	0.58%	17.120	17.600	17032	2960	2.09%
2026-04-28	17.850	17.100	-0.530	-3.01%	17.070	17.850	17490	3042	2.14%
2026-04-27	17.760	17.630	-0.130	-0.73%	17.520	18.170	14027	2498	1.72%
2026-04-24	18.260	17.760	-0.530	-2.90%	17.750	18.730	22659	4083	2.78%
2026-04-23	19.490	18.290	-1.010	-5.23%	18.290	19.490	41615	7762	5.10%
2026-04-22	19.500	19.300	-0.260	-1.33%	19.180	19.910	39806	7743	4.88%
2026-04-21	19.110	19.560	-0.190	-0.96%	19.080	19.890	51621	10008	6.33%
2026-04-20	18.130	19.750	1.350	7.34%	18.110	21.500	93648	18798	11.48%
2026-04-17	17.390	18.400	1.010	5.81%	17.050	18.700	55056	9866	6.75%
2026-04-16	17.330	17.390	0.040	0.23%	17.210	17.800	27384	4784	3.36%
2026-04-15	17.360	17.350	0.000	0.00%	17.200	17.880	34831	6091	4.27%
2026-04-14	17.540	17.350	0.080	0.46%	17.040	17.540	33936	5871	4.16%
2026-04-13	17.230	17.270	-0.150	-0.86%	17.090	18.200	50454	8910	6.18%
2026-04-10	16.740	17.420	0.650	3.88%	16.730	17.980	71025	12343	8.71%
2026-04-09	15.690	16.770	0.970	6.14%	15.580	17.770	64453	10819	7.90%
2026-04-08	15.370	15.800	0.900	6.04%	15.230	15.820	21206	3304	2.60%
2026-04-07	15.250	14.900	-0.200	-1.32%	14.900	15.400	11917	1806	1.46%
2026-04-03	15.550	15.100	-0.510	-3.27%	15.070	15.860	13827	2136	1.69%
2026-04-02	15.880	15.610	-0.170	-1.08%	15.600	16.200	17866	2834	2.19%
2026-04-01	15.980	15.780	0.230	1.48%	15.660	16.150	10586	1679	1.30%
2026-03-31	15.810	15.550	-0.280	-1.77%	15.500	16.060	12216	1929	1.50%
2026-03-30	15.410	15.830	0.140	0.89%	15.380	15.990	15035	2369	1.84%
2026-03-27	15.850	15.690	-0.110	-0.70%	15.560	15.990	10494	1651	1.29%
2026-03-26	16.110	15.800	-0.310	-1.92%	15.790	16.480	13595	2193	1.67%
2026-03-25	16.350	16.110	0.110	0.69%	15.930	16.420	14063	2268	1.72%
2026-03-24	15.700	16.000	0.610	3.96%	15.400	16.010	20441	3218	2.51%
2026-03-23	16.400	15.390	-1.200	-7.23%	14.990	16.400	27886	4409	3.42%
2026-03-20	16.980	16.590	-0.430	-2.53%	16.570	17.280	17304	2928	2.12%
2026-03-19	17.380	17.020	-0.780	-4.38%	16.950	17.830	22069	3818	2.71%
2026-03-18	17.300	17.800	0.540	3.13%	17.200	18.140	33791	6013	4.14%
2026-03-17	17.560	17.260	-0.160	-0.92%	17.250	18.200	21284	3754	2.61%
2026-03-16	17.660	17.420	-0.210	-1.19%	17.180	17.780	14067	2452	1.72%
2026-03-13	18.230	17.630	-0.450	-2.49%	17.620	18.230	11726	2090	1.44%
2026-03-12	18.450	18.080	-0.520	-2.80%	18.030	18.550	16353	2981	2.00%
2026-03-11	18.290	18.600	0.390	2.14%	18.230	18.880	22362	4158	2.74%
2026-03-10	18.040	18.210	0.290	1.62%	18.040	18.420	12600	2300	1.54%
2026-03-09	18.090	17.920	-0.440	-2.40%	17.700	18.280	19028	3410	2.33%