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
2026-08-20	10.650	10.740	0.090	0.85%	10.560	11.150	11056	1191	1.35%
2026-08-19	11.210	10.650	-0.700	-6.17%	10.580	11.290	14897	1618	1.82%
2026-08-18	11.110	11.350	0.200	1.79%	11.060	11.450	13650	1544	1.67%
2026-08-17	11.090	11.150	0.200	1.83%	10.910	11.150	7427	820	0.91%
2026-08-14	11.150	10.950	-0.140	-1.26%	10.920	11.310	9268	1025	1.13%
2026-08-13	11.350	11.090	-0.230	-2.03%	11.090	11.380	12003	1351	1.47%
2026-08-12	11.320	11.320	0.120	1.07%	11.110	11.350	10699	1202	1.31%
2026-08-11	11.450	11.200	-0.250	-2.18%	11.130	11.460	16722	1882	2.05%
2026-08-10	11.900	11.450	-0.350	-2.97%	11.430	11.910	14061	1621	1.72%
2026-08-07	11.700	11.800	0.150	1.29%	11.330	11.800	16707	1938	2.05%
2026-08-06	11.710	11.650	-0.060	-0.51%	11.510	11.890	20508	2394	2.51%
2026-08-05	11.140	11.710	0.640	5.78%	11.100	11.820	31356	3605	3.84%
2026-08-04	11.100	11.070	0.050	0.45%	10.940	11.120	12636	1392	1.55%
2026-08-03	11.080	11.020	-0.090	-0.81%	10.920	11.260	10979	1213	1.34%
2026-07-31	11.020	11.110	0.230	2.11%	11.020	11.460	16691	1860	2.04%
2026-07-30	10.880	10.880	0.000	0.00%	10.810	11.200	18501	2033	2.27%
2026-07-29	10.710	10.880	0.130	1.21%	10.590	10.990	13442	1452	1.65%
2026-07-28	10.640	10.750	0.100	0.94%	10.500	11.040	12010	1303	1.47%
2026-07-27	10.380	10.650	0.390	3.80%	10.340	10.710	12249	1290	1.50%
2026-07-24	10.800	10.260	-0.630	-5.79%	10.260	10.820	12842	1352	1.57%
2026-07-23	10.610	10.890	0.200	1.87%	10.500	10.950	12534	1354	1.53%
2026-07-22	10.940	10.690	-0.220	-2.02%	10.650	11.100	14699	1595	1.80%
2026-07-21	10.560	10.910	0.360	3.41%	9.720	10.920	27803	2863	3.40%
2026-07-20	11.310	10.550	-0.580	-5.21%	10.300	11.380	21776	2332	2.67%
2026-07-17	11.500	11.130	-0.670	-5.68%	10.950	12.050	25911	2954	3.17%
2026-07-16	11.800	11.800	0.100	0.85%	11.610	12.410	15856	1905	1.94%
2026-07-15	11.980	11.700	-0.290	-2.42%	11.700	12.230	12774	1532	1.56%
2026-07-14	11.630	11.990	0.470	4.08%	11.420	12.300	19087	2257	2.34%
2026-07-13	12.580	11.520	-0.970	-7.77%	11.500	12.580	20105	2384	2.46%
2026-07-10	12.420	12.490	0.090	0.73%	12.130	12.780	20166	2524	2.47%
2026-07-09	12.550	12.400	-0.140	-1.12%	12.000	12.770	19179	2358	2.35%
2026-07-08	12.970	12.540	-0.410	-3.17%	12.510	13.080	17678	2250	2.17%
2026-07-07	13.260	12.950	-0.350	-2.63%	12.900	13.540	18088	2387	2.22%
2026-07-06	13.800	13.300	-0.550	-3.97%	13.300	14.300	23900	3283	2.93%
2026-07-03	13.310	13.850	0.510	3.82%	13.300	13.880	24619	3365	3.02%
2026-07-02	13.570	13.340	-0.150	-1.11%	13.250	13.920	20508	2784	2.51%
2026-07-01	13.380	13.490	0.140	1.05%	13.200	13.590	23160	3103	2.84%
2026-06-30	13.100	13.350	0.350	2.69%	13.000	13.540	19212	2562	2.35%
2026-06-29	13.800	13.000	-0.700	-5.11%	12.960	13.800	29773	3926	3.65%
2026-06-26	14.100	13.700	-0.770	-5.32%	13.700	14.690	33811	4777	4.14%
2026-06-25	14.600	14.470	-0.150	-1.03%	14.200	15.400	42449	6265	5.20%
2026-06-24	14.590	14.620	-0.870	-5.62%	14.380	14.900	57320	8353	7.03%
2026-06-23	16.680	15.490	0.910	6.24%	15.080	16.850	86140	13758	10.56%
2026-06-22	14.200	14.580	0.420	2.97%	13.610	14.680	27134	3816	3.33%
2026-06-18	14.570	14.160	-0.340	-2.34%	14.100	14.730	21956	3149	2.69%
2026-06-17	14.800	14.500	-0.180	-1.23%	14.330	14.970	17569	2558	2.15%
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%