荣丰控股（000668）历史行情

以下为荣丰控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	18.020	17.140	18.020	16.750	-1.470	-7.899%	836.12万	1.44亿	5.694%
2026-10-19	19.150	18.610	19.640	18.610	-2.070	-10.010%	6.01万	0.00亿	0.000%
2026-10-16	19.350	20.680	22.100	18.360	0.320	1.572%	13.80万	0.00亿	0.000%
2026-10-15	22.010	20.360	22.100	20.360	-2.260	-9.991%	2.43万	0.00亿	0.000%
2026-10-14	22.620	22.620	22.620	22.620	2.060	10.019%	2.07万	0.00亿	0.000%
2026-10-13	20.560	20.560	20.560	20.560	1.870	10.005%	0.90万	0.00亿	0.000%
2026-10-07	16.950	18.690	18.700	16.600	1.690	9.941%	829.57万	1.46亿	5.649%
2026-10-06	16.950	18.690	18.700	16.600	1.690	9.941%	829.57万	1.46亿	5.649%
2026-10-05	16.950	18.690	18.700	16.600	1.690	9.941%	829.57万	1.46亿	5.649%
2026-10-02	16.950	18.690	18.700	16.600	1.690	9.941%	829.57万	1.46亿	5.649%
2026-10-01	16.950	18.690	18.700	16.600	1.690	9.941%	829.57万	1.46亿	5.649%
2026-09-30	16.950	18.690	18.700	16.600	1.690	9.941%	8.30万	0.00亿	0.000%
2026-09-29	17.400	17.000	17.490	17.000	-0.180	-1.048%	3.82万	0.00亿	0.000%
2026-09-28	18.350	17.180	18.500	17.180	-1.170	-6.376%	6.22万	0.00亿	0.000%
2026-09-27	17.130	18.350	19.000	17.070	0.910	5.218%	924.35万	1.69亿	6.295%
2026-09-24	17.130	18.350	19.000	17.070	0.910	5.218%	9.24万	0.00亿	0.000%
2026-09-23	17.100	17.440	18.350	16.900	0.020	0.115%	8.13万	0.00亿	0.000%
2026-09-22	19.160	17.420	19.160	17.420	-1.930	-9.974%	11.30万	0.00亿	0.000%
2026-09-21	20.950	19.350	20.950	18.980	-1.690	-8.032%	8.25万	0.00亿	0.000%
2026-09-18	21.300	21.040	21.340	20.770	0.020	0.095%	3.82万	0.00亿	0.000%
2026-09-17	21.100	21.020	21.460	20.760	-0.080	-0.379%	2.68万	0.00亿	0.000%
2026-09-16	20.900	21.100	21.160	20.780	0.050	0.238%	2.08万	0.00亿	0.000%
2026-09-15	20.800	21.050	21.350	20.300	0.290	1.397%	2.73万	0.00亿	0.000%
2026-09-14	20.830	20.760	21.290	20.760	-0.070	-0.336%	1.66万	0.00亿	0.000%
2026-09-11	20.850	20.830	20.970	20.150	0.040	0.192%	1.76万	0.00亿	0.000%
2026-09-10	21.270	20.790	21.340	20.600	-0.480	-2.257%	1.84万	0.00亿	0.000%
2026-09-09	21.610	21.270	21.960	21.230	-0.440	-2.027%	1.27万	0.00亿	0.000%
2026-09-08	21.000	21.710	22.240	21.000	0.030	0.138%	1.20万	0.00亿	0.000%
2026-09-07	22.290	21.680	22.290	21.350	-0.070	-0.322%	1.69万	0.00亿	0.000%
2026-09-04	22.380	21.750	22.720	21.680	-0.620	-2.772%	2.26万	0.00亿	0.000%
2026-09-03	21.720	22.370	22.790	21.720	0.610	2.803%	2.13万	0.00亿	0.000%
2026-09-02	22.990	21.760	22.990	21.730	-0.840	-3.717%	2.88万	0.00亿	0.000%
2026-09-01	23.000	22.600	23.500	22.550	-0.410	-1.782%	2.93万	0.00亿	0.000%
2026-08-31	22.960	23.010	23.830	22.500	0.310	1.366%	5.87万	0.00亿	0.000%
2026-08-28	22.890	22.700	22.890	22.450	0.040	0.177%	3.25万	0.00亿	0.000%
2026-08-27	23.060	22.660	23.360	22.440	-0.390	-1.692%	2.61万	0.00亿	0.000%
2026-08-26	22.680	23.050	23.400	22.400	0.350	1.542%	3.75万	0.00亿	0.000%
2026-08-25	22.030	22.700	23.000	21.600	0.670	3.041%	3.24万	0.00亿	0.000%
2026-08-24	22.220	22.030	23.200	21.740	-0.190	-0.855%	4.09万	0.00亿	0.000%
2026-08-21	21.600	22.220	22.640	21.600	-0.020	-0.090%	3.22万	0.00亿	0.000%
2026-08-20	22.110	22.240	22.500	21.960	0.370	1.692%	2.79万	0.00亿	0.000%
2026-08-19	22.290	21.870	22.710	21.750	-0.890	-3.910%	3.82万	0.00亿	0.000%
2026-08-18	23.700	22.760	24.260	22.550	-0.480	-2.065%	6.22万	0.00亿	0.000%
2026-08-17	22.680	23.240	23.350	21.590	0.120	0.519%	7.32万	0.00亿	0.000%
2026-08-14	23.820	23.120	24.030	22.220	-0.940	-3.907%	12.52万	0.00亿	0.000%
2026-08-13	21.890	24.060	24.080	21.880	2.170	9.913%	13.40万	0.00亿	0.000%
2026-08-12	21.310	21.890	22.740	21.130	0.580	2.722%	8.61万	0.00亿	0.000%
2026-08-11	21.090	21.310	21.880	20.120	0.220	1.043%	5.53万	0.00亿	0.000%
2026-08-10	19.990	21.090	21.560	19.600	1.490	7.602%	7.09万	0.00亿	0.000%
2026-08-07	20.320	19.600	20.680	19.090	-0.140	-0.709%	4.25万	0.00亿	0.000%
2026-08-06	19.720	19.740	20.150	19.310	-0.020	-0.101%	2.02万	0.00亿	0.000%
2026-08-05	19.200	19.760	19.860	19.030	0.550	2.863%	2.74万	0.00亿	0.000%
2026-08-04	18.820	19.210	19.500	18.540	0.390	2.072%	2.88万	0.00亿	0.000%
2026-08-03	19.050	18.820	19.350	18.500	-0.530	-2.739%	2.33万	0.00亿	0.000%
2026-07-31	19.300	19.350	19.950	19.030	0.340	1.789%	3.86万	0.00亿	0.000%
2026-07-30	20.860	19.010	20.870	18.310	-1.290	-6.355%	7.60万	0.00亿	0.000%
2026-07-29	18.580	20.300	20.300	18.300	1.850	10.027%	6.36万	0.00亿	0.000%
2026-07-28	18.950	18.450	19.470	18.430	-0.570	-2.997%	7.29万	0.00亿	0.000%
2026-07-27	17.670	19.020	19.440	17.110	1.350	7.640%	9.73万	0.00亿	0.000%
2026-07-24	17.120	17.670	17.670	15.910	1.610	10.025%	6.72万	0.00亿	0.000%
2026-07-23	14.600	16.060	16.060	14.150	1.460	10.000%	4.13万	0.00亿	0.000%
2026-07-22	15.270	14.600	15.650	14.260	-0.430	-2.861%	5.04万	0.00亿	0.000%
2026-07-21	15.790	15.030	15.890	14.210	-0.760	-4.813%	7.14万	0.00亿	0.000%
2026-07-20	17.980	15.790	17.980	15.790	-1.750	-9.977%	6.23万	0.00亿	0.000%
2026-07-17	18.010	17.540	18.650	17.360	-0.630	-3.467%	4.41万	0.00亿	0.000%
2026-07-16	18.760	18.170	19.050	18.020	-0.830	-4.368%	2.94万	0.00亿	0.000%
2026-07-15	18.720	19.000	20.000	18.170	0.100	0.529%	4.34万	0.00亿	0.000%
2026-07-14	20.490	18.900	20.890	18.530	-1.690	-8.208%	4.38万	0.00亿	0.000%
2026-07-13	21.620	20.590	21.820	20.270	-1.630	-7.336%	3.01万	0.00亿	0.000%
2026-07-10	22.390	22.220	22.660	21.320	-0.160	-0.715%	2.77万	0.00亿	0.000%
2026-07-09	21.660	22.380	22.660	20.700	0.730	3.372%	3.43万	0.00亿	0.000%
2026-07-08	22.490	21.650	22.590	21.120	-0.730	-3.262%	2.48万	0.00亿	0.000%
2026-07-07	22.390	22.380	22.810	21.900	0.290	1.313%	3.75万	0.00亿	0.000%
2026-07-06	21.740	22.090	22.470	21.200	0.350	1.610%	2.29万	0.00亿	0.000%
2026-07-03	20.750	21.740	21.930	20.750	0.160	0.741%	3.00万	0.00亿	0.000%
2026-07-02	21.270	21.580	22.970	21.270	-0.070	-0.323%	3.43万	0.00亿	0.000%
2026-07-01	21.990	21.650	21.990	20.660	-0.170	-0.779%	4.03万	0.00亿	0.000%
2026-06-30	22.580	21.820	22.660	21.340	-0.820	-3.622%	3.57万	0.00亿	0.000%
2026-06-29	22.520	22.640	23.190	22.170	0.100	0.444%	5.13万	0.00亿	0.000%
2026-06-26	21.040	22.540	22.540	20.140	1.640	7.847%	6.03万	0.00亿	0.000%
2026-06-25	21.650	20.900	21.650	20.540	-0.590	-2.745%	3.90万	0.00亿	0.000%
2026-06-24	22.640	21.490	23.110	21.270	-1.380	-6.034%	5.50万	0.00亿	0.000%
2026-06-23	22.960	22.870	23.640	22.140	-0.400	-1.719%	4.89万	0.00亿	0.000%
2026-06-22	22.370	23.270	23.540	21.250	1.170	5.294%	8.10万	0.00亿	0.000%
2026-06-18	21.230	22.100	23.200	21.230	1.020	4.839%	8.19万	0.00亿	0.000%
2026-06-17	21.440	21.080	22.040	20.670	-0.430	-1.999%	4.25万	0.00亿	0.000%
2026-06-16	20.020	21.510	21.840	19.640	1.510	7.550%	6.56万	0.00亿	0.000%
2026-06-15	20.460	20.000	20.460	19.440	-0.460	-2.248%	5.35万	0.00亿	0.000%
2026-06-12	20.370	20.460	20.690	20.040	0.130	0.639%	3.44万	0.00亿	0.000%
2026-06-11	20.840	20.330	21.190	20.240	-0.590	-2.820%	5.13万	0.00亿	0.000%
2026-06-10	19.440	20.920	21.010	19.400	1.130	5.710%	6.24万	0.00亿	0.000%
2026-06-09	21.830	19.790	21.830	19.710	-2.130	-9.717%	8.92万	0.00亿	0.000%
2026-06-08	20.230	21.920	22.320	19.300	1.490	7.293%	9.09万	0.00亿	0.000%
2026-06-05	18.430	20.430	20.430	18.360	1.870	10.075%	5.65万	0.00亿	0.000%
2026-06-04	18.940	18.560	19.240	18.390	-0.940	-4.821%	3.92万	0.00亿	0.000%
2026-06-03	18.920	19.500	20.020	17.720	0.390	2.041%	9.02万	0.00亿	0.000%
2026-06-01	18.200	19.110	19.110	17.930	0.920	5.058%	2.79万	0.00亿	0.000%
2026-05-29	18.240	18.190	18.680	18.140	-0.170	-0.926%	1.48万	0.00亿	0.000%
2026-05-28	18.920	18.360	18.920	18.140	-0.340	-1.818%	1.66万	0.00亿	0.000%
2026-05-27	18.510	18.700	19.020	18.340	0.200	1.081%	3.16万	0.00亿	0.000%
2026-05-26	17.610	18.500	18.500	17.340	0.890	5.054%	2.51万	0.00亿	0.000%
2026-05-25	17.910	17.610	17.910	17.490	-0.130	-0.733%	1.04万	0.00亿	0.000%
2026-05-22	17.610	17.740	17.760	17.040	0.500	2.900%	1.61万	0.00亿	0.000%
2026-05-21	18.050	17.240	18.260	17.060	-0.730	-4.062%	2.55万	0.00亿	0.000%
2026-05-20	18.600	17.970	18.620	17.840	-0.290	-1.588%	1.73万	0.00亿	0.000%
2026-05-19	18.620	18.260	18.820	17.850	-0.110	-0.599%	2.37万	0.00亿	0.000%
2026-05-18	18.050	18.370	19.550	18.050	-0.640	-3.367%	5.65万	0.00亿	0.000%
2026-05-15	18.320	19.010	19.010	18.070	0.910	5.028%	2.05万	0.00亿	0.000%
2026-05-14	18.130	18.100	18.240	17.570	0.230	1.287%	3.33万	0.00亿	0.000%
2026-05-13	17.820	17.870	18.740	17.550	-0.270	-1.488%	6.49万	0.00亿	0.000%
2026-05-12	20.060	18.140	20.060	18.140	-0.960	-5.026%	5.49万	0.00亿	0.000%
2026-05-11	19.100	19.100	19.100	19.100	0.920	5.061%	0.73万	0.00亿	0.000%
2026-05-08	17.620	18.180	18.180	17.620	0.870	5.026%	0.72万	0.00亿	0.000%
2026-05-07	16.620	17.310	17.310	16.340	0.830	5.036%	2.73万	0.00亿	0.000%
2026-05-06	15.820	16.480	16.480	15.340	0.790	5.035%	3.67万	0.00亿	0.000%
2026-04-30	15.340	15.690	15.790	15.340	0.240	1.553%	1.61万	0.00亿	0.000%
2026-04-29	15.450	15.450	15.600	15.290	0.090	0.586%	1.68万	0.00亿	0.000%
2026-04-28	15.360	15.360	15.500	14.720	-0.030	-0.195%	2.59万	0.00亿	0.000%
2026-04-27	15.110	15.390	15.610	15.020	0.290	1.921%	2.55万	0.00亿	0.000%
2026-04-24	14.680	15.100	15.120	14.440	0.480	3.283%	2.24万	0.00亿	0.000%
2026-04-23	14.670	14.620	14.730	14.480	-0.050	-0.341%	1.30万	0.00亿	0.000%
2026-04-22	14.640	14.670	14.710	14.360	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-21	14.000	14.620	14.720	14.000	0.430	3.030%	2.18万	0.00亿	0.000%
2026-04-20	14.530	14.190	14.530	14.030	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-17	15.310	14.510	15.310	14.170	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-16	14.740	14.920	14.930	14.400	0.180	1.220%	2.99万	0.44亿	2.040%
2026-04-15	14.850	14.740	14.930	14.560	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-14	15.060	14.800	15.060	14.550	-0.060	-0.404%	1.87万	0.00亿	0.000%
2026-04-13	14.440	14.860	14.950	14.110	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-10	14.640	14.550	15.260	14.420	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-09	14.720	14.650	14.920	14.400	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-08	14.470	14.370	14.720	14.210	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-07	14.420	14.210	14.490	13.980	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-03	14.260	14.440	14.450	13.900	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-02	14.490	14.240	14.730	14.040	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-01	14.540	14.660	14.900	14.330	0.000	0.000%	1.66万	0.00亿	0.000%