荣联科技（002642）历史行情
以下为荣联科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.830 | 7.030 | 7.050 | 6.680 | 0.190 | 2.778% | 13.60万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.940 | 6.840 | 6.990 | 6.780 | -0.080 | -1.156% | 6.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.010 | 6.920 | 7.040 | 6.850 | -0.070 | -1.001% | 755.61万 | 0.52亿 | 1.142% |
| 2026-10-06 | 7.010 | 6.920 | 7.040 | 6.850 | -0.070 | -1.001% | 755.61万 | 0.52亿 | 1.142% |
| 2026-10-05 | 7.010 | 6.920 | 7.040 | 6.850 | -0.070 | -1.001% | 755.61万 | 0.52亿 | 1.142% |
| 2026-10-02 | 7.010 | 6.920 | 7.040 | 6.850 | -0.070 | -1.001% | 755.61万 | 0.52亿 | 1.142% |
| 2026-10-01 | 7.010 | 6.920 | 7.040 | 6.850 | -0.070 | -1.001% | 755.61万 | 0.52亿 | 1.142% |
| 2026-09-30 | 7.010 | 6.920 | 7.040 | 6.850 | -0.070 | -1.001% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.810 | 6.990 | 7.040 | 6.780 | 0.110 | 1.599% | 11.88万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.850 | 6.880 | 7.070 | 6.760 | 0.070 | 1.028% | 13.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.870 | 6.810 | 6.940 | 6.800 | -0.080 | -1.161% | 662.60万 | 0.45亿 | 1.002% |
| 2026-09-24 | 6.870 | 6.810 | 6.940 | 6.800 | -0.080 | -1.161% | 6.63万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.140 | 6.890 | 7.160 | 6.880 | -0.270 | -3.771% | 14.35万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.060 | 7.160 | 7.300 | 7.030 | 0.130 | 1.849% | 18.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.990 | 7.030 | 7.030 | 6.950 | 0.040 | 0.572% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.960 | 6.990 | 7.190 | 6.940 | 0.060 | 0.866% | 9.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.920 | 6.930 | 6.940 | 6.810 | 0.010 | 0.145% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.840 | 6.920 | 6.950 | 6.790 | 0.070 | 1.022% | 7.79万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.170 | 6.850 | 7.220 | 6.850 | -0.230 | -3.249% | 14.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.080 | 7.080 | 7.190 | 7.060 | 0.000 | 0.000% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.190 | 7.080 | 7.190 | 7.000 | -0.100 | -1.393% | 13.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.180 | 7.180 | 7.210 | 7.090 | 0.020 | 0.279% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.190 | 7.160 | 7.280 | 7.130 | -0.040 | -0.556% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.180 | 7.200 | 7.270 | 7.120 | 0.020 | 0.279% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.230 | 7.180 | 7.270 | 7.150 | -0.090 | -1.238% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.440 | 7.270 | 7.450 | 7.220 | -0.030 | -0.411% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.490 | 7.300 | 7.490 | 7.280 | -0.090 | -1.218% | 8.52万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.340 | 7.390 | 7.410 | 7.270 | -0.010 | -0.135% | 8.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.280 | 7.400 | 7.420 | 7.250 | 0.120 | 1.648% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.150 | 7.280 | 7.290 | 7.130 | 0.070 | 0.971% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.280 | 7.210 | 7.290 | 7.160 | -0.010 | -0.139% | 10.30万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.250 | 7.220 | 7.340 | 7.190 | -0.060 | -0.824% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.270 | 7.280 | 7.350 | 7.200 | 0.020 | 0.275% | 9.60万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.020 | 7.260 | 7.270 | 6.980 | 0.260 | 3.714% | 13.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.060 | 7.000 | 7.080 | 6.920 | -0.050 | -0.709% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.020 | 7.050 | 7.070 | 6.870 | 0.020 | 0.284% | 9.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.950 | 7.030 | 7.080 | 6.940 | 0.090 | 1.297% | 7.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.140 | 6.940 | 7.170 | 6.930 | -0.300 | -4.144% | 14.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.430 | 7.240 | 7.430 | 7.160 | -0.200 | -2.688% | 13.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.430 | 7.440 | 7.440 | 7.270 | 0.010 | 0.135% | 11.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.380 | 7.430 | 7.470 | 7.270 | 0.040 | 0.541% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.490 | 7.390 | 7.660 | 7.350 | -0.080 | -1.071% | 18.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.440 | 7.470 | 7.550 | 7.410 | 0.010 | 0.134% | 13.11万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.560 | 7.460 | 7.560 | 7.390 | -0.040 | -0.533% | 13.04万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.350 | 7.500 | 7.500 | 7.220 | 0.190 | 2.599% | 18.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.440 | 7.310 | 7.440 | 7.150 | -0.140 | -1.879% | 19.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.500 | 7.450 | 7.560 | 7.350 | -0.050 | -0.667% | 20.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.480 | 7.500 | 7.560 | 7.450 | -0.020 | -0.266% | 23.72万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.490 | 7.520 | 7.530 | 7.400 | 0.100 | 1.348% | 23.34万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.390 | 7.420 | 7.480 | 7.300 | 0.030 | 0.406% | 21.18万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.280 | 7.390 | 7.490 | 7.260 | 0.090 | 1.233% | 31.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.190 | 7.300 | 7.470 | 7.150 | 0.050 | 0.690% | 38.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.740 | 7.250 | 7.750 | 7.200 | -0.010 | -0.138% | 52.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.650 | 7.260 | 7.260 | 6.600 | 0.660 | 10.000% | 19.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.400 | 6.600 | 6.610 | 6.310 | 0.190 | 2.964% | 16.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.830 | 6.410 | 6.960 | 6.410 | -0.520 | -7.504% | 29.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.820 | 6.930 | 6.950 | 6.750 | 0.000 | 0.000% | 20.07万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.250 | 6.930 | 7.250 | 6.830 | -0.390 | -5.328% | 34.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.390 | 7.320 | 7.520 | 7.050 | -0.230 | -3.046% | 35.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.230 | 7.550 | 7.620 | 7.230 | 0.200 | 2.721% | 44.95万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.910 | 7.350 | 7.600 | 6.910 | 0.390 | 5.603% | 50.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.910 | 6.960 | 7.050 | 6.840 | -0.040 | -0.571% | 17.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.910 | 7.000 | 7.100 | 6.800 | 0.050 | 0.719% | 22.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.960 | 6.950 | 6.980 | 6.660 | -0.150 | -2.113% | 24.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.900 | 7.100 | 7.230 | 6.800 | 0.260 | 3.801% | 35.84万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.990 | 6.840 | 7.000 | 6.760 | -0.290 | -4.067% | 35.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.690 | 7.130 | 7.230 | 6.520 | 0.430 | 6.418% | 56.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.070 | 6.700 | 6.700 | 6.040 | 0.610 | 10.016% | 30.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.160 | 6.090 | 6.250 | 6.060 | -0.110 | -1.774% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.400 | 6.200 | 6.420 | 6.160 | -0.100 | -1.587% | 12.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.160 | 6.300 | 6.340 | 6.150 | 0.140 | 2.273% | 13.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.200 | 6.160 | 6.360 | 6.130 | -0.070 | -1.124% | 13.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.150 | 6.230 | 6.330 | 6.100 | 0.070 | 1.136% | 13.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.060 | 6.160 | 6.230 | 5.990 | 0.090 | 1.483% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.120 | 6.070 | 6.190 | 5.940 | -0.080 | -1.301% | 15.43万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.300 | 6.150 | 6.320 | 6.110 | -0.200 | -3.150% | 16.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.540 | 6.350 | 6.540 | 6.260 | -0.180 | -2.757% | 17.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.760 | 6.530 | 6.790 | 6.440 | -0.260 | -3.829% | 17.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.700 | 6.790 | 6.900 | 6.700 | 0.020 | 0.295% | 14.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.920 | 6.770 | 6.970 | 6.540 | -0.210 | -3.009% | 22.87万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.010 | 6.980 | 7.140 | 6.820 | -0.030 | -0.428% | 15.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.990 | 7.010 | 7.160 | 6.930 | -0.070 | -0.989% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.930 | 7.080 | 7.110 | 6.690 | 0.130 | 1.871% | 22.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.940 | 6.950 | 7.070 | 6.890 | 0.040 | 0.579% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.010 | 6.910 | 7.040 | 6.890 | 0.030 | 0.436% | 12.08万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.050 | 6.880 | 7.080 | 6.790 | -0.260 | -3.641% | 16.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.250 | 7.140 | 7.380 | 7.080 | -0.210 | -2.857% | 13.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.290 | 7.350 | 7.380 | 7.180 | 0.150 | 2.083% | 12.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.420 | 7.200 | 7.490 | 7.150 | -0.410 | -5.388% | 20.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.540 | 7.610 | 7.750 | 7.360 | 0.020 | 0.264% | 18.90万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.800 | 7.590 | 7.900 | 7.470 | -0.330 | -4.167% | 22.88万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.260 | 7.920 | 8.300 | 7.910 | -0.340 | -4.116% | 27.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.720 | 8.260 | 8.780 | 8.250 | -0.400 | -4.619% | 26.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.580 | 8.660 | 8.830 | 8.520 | -0.080 | -0.915% | 19.55万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.190 | 8.740 | 9.200 | 8.600 | -0.330 | -3.638% | 29.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.000 | 9.070 | 9.150 | 8.910 | 0.120 | 1.341% | 35.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.710 | 8.950 | 8.950 | 8.680 | 0.100 | 1.130% | 29.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.890 | 8.850 | 8.890 | 8.380 | -0.020 | -0.225% | 37.56万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.660 | 8.870 | 8.890 | 8.660 | 0.310 | 3.621% | 27.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.690 | 8.560 | 8.720 | 8.400 | -0.130 | -1.496% | 28.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.980 | 8.690 | 9.050 | 8.680 | -0.240 | -2.688% | 35.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.160 | 8.930 | 9.170 | 8.900 | -0.360 | -3.875% | 37.46万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.860 | 9.290 | 9.290 | 8.840 | 0.450 | 5.090% | 62.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.700 | 8.840 | 8.840 | 8.620 | 0.210 | 2.433% | 31.13万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.700 | 8.630 | 8.780 | 8.570 | -0.050 | -0.576% | 28.59万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.920 | 8.680 | 9.040 | 8.680 | -0.230 | -2.581% | 38.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.790 | 8.910 | 8.940 | 8.710 | 0.060 | 0.678% | 42.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.900 | 8.850 | 9.150 | 8.850 | -0.210 | -2.318% | 63.95万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.230 | 9.060 | 9.590 | 8.850 | -0.020 | -0.220% | 118.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.300 | 9.080 | 9.080 | 8.250 | 0.830 | 10.061% | 53.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.070 | 8.250 | 8.300 | 8.070 | 0.230 | 2.868% | 25.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.860 | 8.020 | 8.050 | 7.830 | 0.210 | 2.689% | 17.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.960 | 7.810 | 8.030 | 7.810 | -0.110 | -1.389% | 12.10万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.930 | 7.920 | 7.980 | 7.790 | -0.060 | -0.752% | 16.08万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.140 | 7.980 | 8.200 | 7.930 | -0.150 | -1.845% | 16.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.880 | 8.130 | 8.180 | 7.800 | 0.140 | 1.752% | 25.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.770 | 7.990 | 8.050 | 7.580 | 0.220 | 2.831% | 23.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.820 | 7.770 | 7.900 | 7.750 | -0.100 | -1.271% | 8.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.780 | 7.870 | 7.880 | 7.720 | 0.040 | 0.511% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.950 | 7.830 | 7.960 | 7.760 | -0.150 | -1.880% | 12.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.990 | 7.980 | 8.030 | 7.950 | -0.020 | -0.250% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.070 | 8.000 | 8.070 | 7.960 | -0.100 | -1.235% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.930 | 8.100 | 8.140 | 7.910 | 0.220 | 2.792% | 17.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.000 | 7.880 | 8.040 | 7.860 | -0.120 | -1.500% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.940 | 8.000 | 8.080 | 7.900 | 0.160 | 2.041% | 14.20万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.790 | 7.840 | 7.880 | 7.730 | 0.000 | 0.000% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.900 | 7.860 | 7.980 | 7.840 | 0.000 | 0.000% | 10.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.950 | 7.870 | 8.030 | 7.850 | 0.000 | 0.000% | 9.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.910 | 8.050 | 8.050 | 7.900 | 0.000 | 0.000% | 12.16万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.700 | 7.780 | 7.820 | 7.650 | 0.000 | 0.000% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.900 | 7.660 | 7.940 | 7.630 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.930 | 7.840 | 8.000 | 7.780 | 0.000 | 0.000% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.130 | 7.950 | 8.150 | 7.890 | 0.000 | 0.000% | 11.65万 | 0.00亿 | 0.000% |