ST荣科（300290）历史行情
以下为ST荣科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 | 6.490 | 6.900 | 6.980 | 6.360 | 0.390 | 5.991% | 31.05万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.730 | 6.510 | 6.840 | 6.430 | -0.170 | -2.545% | 22.15万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.870 | 6.680 | 7.010 | 6.660 | -0.170 | -2.482% | 2,465.87万 | 1.67亿 | 3.855% |
| 2026-10-06 | 6.870 | 6.680 | 7.010 | 6.660 | -0.170 | -2.482% | 2,465.87万 | 1.67亿 | 3.855% |
| 2026-10-05 | 6.870 | 6.680 | 7.010 | 6.660 | -0.170 | -2.482% | 2,465.87万 | 1.67亿 | 3.855% |
| 2026-10-02 | 6.870 | 6.680 | 7.010 | 6.660 | -0.170 | -2.482% | 2,465.87万 | 1.67亿 | 3.855% |
| 2026-10-01 | 6.870 | 6.680 | 7.010 | 6.660 | -0.170 | -2.482% | 2,465.87万 | 1.67亿 | 3.855% |
| 2026-09-30 | 6.870 | 6.680 | 7.010 | 6.660 | -0.170 | -2.482% | 24.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.070 | 6.850 | 7.160 | 6.850 | -0.320 | -4.463% | 30.17万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.170 | 7.170 | 7.490 | 6.860 | -0.040 | -0.555% | 35.53万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.350 | 7.210 | 7.560 | 7.140 | -0.310 | -4.122% | 3,218.45万 | 2.36亿 | 5.032% |
| 2026-09-24 | 7.350 | 7.210 | 7.560 | 7.140 | -0.310 | -4.122% | 32.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.680 | 7.520 | 8.200 | 7.450 | -0.210 | -2.717% | 52.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.120 | 7.730 | 7.950 | 7.020 | 0.590 | 8.263% | 58.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.250 | 7.140 | 7.460 | 6.980 | 0.000 | 0.000% | 37.94万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.200 | 7.140 | 7.400 | 7.020 | -0.240 | -3.252% | 42.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.010 | 7.380 | 7.770 | 6.960 | 0.260 | 3.652% | 56.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.240 | 7.120 | 7.730 | 6.910 | -0.250 | -3.392% | 56.72万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.410 | 7.370 | 8.420 | 7.180 | -1.340 | -15.385% | 72.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.550 | 8.710 | 8.930 | 7.720 | 0.270 | 3.199% | 88.83万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.150 | 8.440 | 8.570 | 7.070 | 1.140 | 15.616% | 88.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.190 | 7.300 | 7.370 | 6.190 | 1.130 | 18.314% | 69.42万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.150 | 6.170 | 6.240 | 5.910 | 0.020 | 0.325% | 33.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.500 | 6.150 | 6.160 | 5.450 | 0.740 | 13.678% | 43.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.350 | 5.410 | 5.500 | 5.280 | -0.070 | -1.277% | 14.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.820 | 5.480 | 5.840 | 5.150 | -0.380 | -6.485% | 32.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.790 | 5.860 | 5.940 | 5.720 | 0.080 | 1.384% | 16.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.850 | 5.780 | 5.930 | 5.750 | -0.100 | -1.701% | 13.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.900 | 5.880 | 5.970 | 5.830 | -0.040 | -0.676% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.010 | 5.920 | 6.060 | 5.890 | -0.140 | -2.310% | 17.65万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.050 | 6.060 | 6.280 | 6.050 | -0.030 | -0.493% | 20.39万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.960 | 6.090 | 6.180 | 5.810 | 0.060 | 0.995% | 27.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.020 | 6.030 | 6.140 | 5.960 | -0.050 | -0.822% | 15.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.080 | 6.080 | 6.240 | 6.040 | -0.010 | -0.164% | 20.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.210 | 6.090 | 6.230 | 6.020 | -0.140 | -2.247% | 19.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.980 | 6.230 | 6.380 | 5.950 | 0.200 | 3.317% | 27.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.030 | 6.030 | 6.180 | 5.870 | -0.100 | -1.631% | 26.02万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.790 | 6.130 | 6.410 | 5.560 | 0.310 | 5.326% | 46.40万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.990 | 5.820 | 6.120 | 5.760 | -0.120 | -2.020% | 23.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.000 | 5.940 | 6.110 | 5.800 | -0.120 | -1.980% | 26.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.090 | 6.060 | 6.170 | 5.960 | -0.040 | -0.656% | 21.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.340 | 6.100 | 6.450 | 6.100 | -0.270 | -4.239% | 33.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.040 | 6.370 | 6.430 | 5.900 | 0.280 | 4.598% | 36.26万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.060 | 6.090 | 6.360 | 6.060 | 0.110 | 1.839% | 35.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.410 | 5.980 | 6.410 | 5.890 | -0.470 | -7.287% | 42.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.520 | 6.450 | 6.790 | 6.300 | -0.190 | -2.861% | 48.18万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.320 | 6.640 | 6.670 | 6.100 | 0.370 | 5.901% | 57.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.950 | 6.270 | 7.020 | 5.950 | 0.170 | 2.787% | 76.90万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.700 | 6.100 | 6.140 | 5.580 | 0.300 | 5.172% | 56.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.200 | 5.800 | 6.030 | 5.170 | 0.650 | 12.621% | 55.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.900 | 5.150 | 5.240 | 4.900 | 0.110 | 2.183% | 48.93万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.630 | 5.040 | 5.300 | 4.620 | 0.420 | 9.091% | 73.55万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.840 | 4.620 | 4.890 | 4.450 | -0.260 | -5.328% | 59.91万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.080 | 4.880 | 4.880 | 4.030 | 0.810 | 19.902% | 69.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.950 | 4.070 | 4.080 | 3.900 | 0.130 | 3.299% | 20.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.910 | 3.940 | 4.090 | 3.890 | 0.000 | 0.000% | 22.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.880 | 3.940 | 4.000 | 3.870 | 0.030 | 0.767% | 17.31万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.870 | 3.910 | 4.050 | 3.870 | -0.020 | -0.509% | 21.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.970 | 3.930 | 4.020 | 3.660 | -0.090 | -2.239% | 30.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.150 | 4.020 | 4.230 | 3.950 | -0.130 | -3.133% | 27.05万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.370 | 4.150 | 4.470 | 4.110 | -0.270 | -6.109% | 33.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.240 | 4.420 | 4.520 | 4.210 | 0.110 | 2.552% | 32.88万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.210 | 4.310 | 4.420 | 4.210 | 0.040 | 0.937% | 28.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.170 | 4.270 | 4.280 | 4.020 | 0.080 | 1.909% | 25.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.230 | 4.190 | 4.380 | 4.170 | -0.070 | -1.643% | 31.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.210 | 4.260 | 4.370 | 4.180 | 0.015 | 0.353% | 30.98万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.315 | 4.245 | 4.475 | 4.205 | -0.140 | -3.193% | 37.91万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.165 | 4.385 | 4.535 | 4.135 | 0.200 | 4.779% | 45.40万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.385 | 4.185 | 4.445 | 4.165 | -0.230 | -5.210% | 41.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.635 | 4.415 | 4.705 | 4.415 | -0.190 | -4.126% | 51.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.585 | 4.605 | 4.775 | 4.515 | -0.070 | -1.497% | 58.82万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.905 | 4.675 | 5.035 | 4.665 | -0.630 | -11.876% | 106.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.305 | 5.305 | 5.305 | 5.305 | -1.330 | -20.045% | 4.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.635 | 6.635 | 6.635 | 6.635 | -1.660 | -20.012% | 1.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.655 | 8.295 | 8.655 | 8.255 | -0.370 | -4.270% | 24.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.995 | 8.665 | 9.085 | 8.595 | -0.380 | -4.201% | 22.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.415 | 9.045 | 9.465 | 8.975 | -0.440 | -4.639% | 19.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.575 | 9.485 | 9.775 | 9.425 | -0.200 | -2.065% | 19.55万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.335 | 9.685 | 9.705 | 9.055 | 0.200 | 2.109% | 27.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.545 | 9.485 | 9.725 | 9.455 | -0.110 | -1.146% | 15.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.885 | 9.595 | 9.885 | 9.565 | -0.230 | -2.341% | 15.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.965 | 9.825 | 9.965 | 9.655 | -0.090 | -0.908% | 21.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.855 | 9.915 | 10.815 | 9.805 | 0.180 | 1.849% | 33.94万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.315 | 9.735 | 10.135 | 9.265 | 0.590 | 6.452% | 36.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.185 | 9.145 | 9.335 | 8.965 | -0.150 | -1.614% | 18.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.545 | 9.295 | 9.785 | 9.185 | -0.340 | -3.529% | 21.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.895 | 9.635 | 9.995 | 9.625 | -0.070 | -0.721% | 18.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.125 | 9.705 | 10.165 | 9.565 | -0.560 | -5.455% | 24.99万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.265 | 10.265 | 10.485 | 9.985 | 0.060 | 0.588% | 19.68万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.365 | 10.205 | 10.435 | 10.145 | -0.040 | -0.390% | 17.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.625 | 10.245 | 10.625 | 10.145 | -0.290 | -2.753% | 24.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.475 | 10.535 | 10.765 | 10.105 | 0.190 | 1.837% | 38.87万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.695 | 10.345 | 10.845 | 9.615 | -0.800 | -7.178% | 61.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 11.615 | 11.145 | 11.835 | 11.055 | -0.320 | -2.791% | 32.07万 | 0.00亿 | 0.000% |
| 2026-05-28 | 12.175 | 11.465 | 12.175 | 11.285 | -1.260 | -9.902% | 49.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 13.675 | 12.725 | 13.675 | 12.685 | -0.990 | -7.218% | 29.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 14.195 | 13.715 | 14.365 | 13.545 | -0.950 | -6.478% | 28.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 14.225 | 14.665 | 15.375 | 14.225 | 0.190 | 1.313% | 28.73万 | 0.00亿 | 0.000% |
| 2026-05-22 | 14.285 | 14.475 | 14.555 | 14.125 | 0.170 | 1.188% | 13.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 15.045 | 14.305 | 15.215 | 14.275 | -0.810 | -5.359% | 24.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 15.745 | 15.115 | 15.815 | 15.045 | -0.620 | -3.940% | 21.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 15.315 | 15.735 | 15.825 | 15.265 | 0.190 | 1.222% | 19.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 15.245 | 15.545 | 15.985 | 15.095 | 0.000 | 0.000% | 20.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 15.315 | 15.545 | 15.955 | 15.315 | 0.240 | 1.568% | 22.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 16.015 | 15.305 | 16.145 | 15.285 | -0.710 | -4.433% | 21.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 15.755 | 16.015 | 16.115 | 15.645 | 0.130 | 0.818% | 19.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 16.215 | 15.885 | 16.215 | 15.805 | -0.490 | -2.992% | 23.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 16.925 | 16.375 | 16.975 | 16.205 | -0.210 | -1.266% | 35.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 16.125 | 16.585 | 16.665 | 16.005 | 0.310 | 1.905% | 36.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 16.015 | 16.275 | 16.385 | 15.935 | 0.260 | 1.623% | 33.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 15.615 | 16.015 | 16.175 | 15.615 | 0.210 | 1.329% | 30.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 15.715 | 15.805 | 16.045 | 15.665 | 0.020 | 0.127% | 22.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 15.795 | 15.785 | 16.085 | 15.515 | -0.200 | -1.251% | 29.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 15.565 | 15.985 | 16.445 | 15.325 | 0.180 | 1.139% | 48.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 15.575 | 15.805 | 16.165 | 15.495 | 0.750 | 4.982% | 49.89万 | 0.00亿 | 0.000% |
| 2026-04-24 | 14.655 | 15.055 | 15.235 | 14.365 | 0.240 | 1.620% | 29.73万 | 0.00亿 | 0.000% |
| 2026-04-23 | 15.105 | 14.815 | 15.215 | 14.685 | -0.470 | -3.075% | 23.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 15.155 | 15.285 | 15.445 | 14.995 | 0.070 | 0.460% | 29.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 15.485 | 15.215 | 15.795 | 15.125 | -0.300 | -1.934% | 25.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 15.735 | 15.515 | 15.835 | 15.475 | -0.260 | -1.648% | 29.28万 | 0.00亿 | 0.000% |
| 2026-04-17 | 16.215 | 15.775 | 16.365 | 15.675 | -0.600 | -3.664% | 52.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 14.235 | 16.375 | 17.085 | 14.225 | 2.140 | 15.033% | 94.77万 | 0.00亿 | 0.000% |
| 2026-04-15 | 14.485 | 14.235 | 14.565 | 14.175 | -0.230 | -1.590% | 12.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 14.435 | 14.465 | 14.615 | 14.275 | 0.030 | 0.208% | 15.17万 | 0.00亿 | 0.000% |
| 2026-04-13 | 14.395 | 14.435 | 14.575 | 14.285 | 0.000 | 0.000% | 19.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 14.305 | 14.435 | 14.565 | 14.255 | 0.000 | 0.000% | 15.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 14.395 | 14.175 | 14.485 | 14.125 | 0.000 | 0.000% | 16.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 13.915 | 14.625 | 14.655 | 13.885 | 0.000 | 0.000% | 25.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 13.525 | 13.615 | 13.735 | 13.495 | 0.000 | 0.000% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 13.935 | 13.525 | 14.065 | 13.485 | 0.000 | 0.000% | 10.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 14.325 | 13.935 | 14.325 | 13.845 | 0.000 | 0.000% | 11.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 14.405 | 14.325 | 14.485 | 14.145 | 0.000 | 0.000% | 12.10万 | 0.00亿 | 0.000% |