中荣股份（301223）历史行情

以下为中荣股份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
2026-10-02	18.190	18.120	18.300	18.020	-0.070	-0.385%	54.59万	0.10亿	0.283%
2026-10-01	18.190	18.120	18.300	18.020	-0.070	-0.385%	54.59万	0.10亿	0.283%
2026-09-30	18.190	18.120	18.300	18.020	-0.070	-0.385%	0.55万	0.00亿	0.000%
2026-09-29	18.080	18.190	18.300	18.030	-0.050	-0.274%	0.58万	0.00亿	0.000%
2026-09-28	18.650	18.240	18.650	18.090	-0.390	-2.093%	1.01万	0.00亿	0.000%
2026-09-27	18.300	18.630	18.630	18.220	0.190	1.030%	78.49万	0.15亿	0.406%
2026-09-24	18.300	18.630	18.630	18.220	0.190	1.030%	0.78万	0.00亿	0.000%
2026-09-23	18.110	18.440	18.460	18.010	0.250	1.374%	1.16万	0.00亿	0.000%
2026-09-22	18.320	18.190	18.320	18.010	-0.030	-0.165%	0.74万	0.00亿	0.000%
2026-09-21	17.740	18.220	18.340	17.660	0.560	3.171%	1.23万	0.00亿	0.000%
2026-09-18	17.560	17.660	17.740	17.500	0.100	0.569%	0.78万	0.00亿	0.000%
2026-09-17	17.500	17.560	17.580	17.200	0.150	0.862%	0.70万	0.00亿	0.000%
2026-09-16	17.210	17.410	17.470	17.010	0.120	0.694%	0.53万	0.00亿	0.000%
2026-09-15	17.830	17.290	17.840	17.240	-0.550	-3.083%	0.75万	0.00亿	0.000%
2026-09-14	17.790	17.840	17.920	17.470	0.030	0.168%	0.62万	0.00亿	0.000%
2026-09-11	17.940	17.810	18.050	17.660	-0.250	-1.384%	0.64万	0.00亿	0.000%
2026-09-10	17.840	18.060	18.220	17.650	0.030	0.166%	0.96万	0.00亿	0.000%
2026-09-09	17.500	18.030	18.050	17.490	0.390	2.211%	1.35万	0.00亿	0.000%
2026-09-08	17.610	17.640	17.710	17.520	0.000	0.000%	0.64万	0.00亿	0.000%
2026-09-07	17.930	17.640	17.930	17.470	-0.150	-0.843%	1.08万	0.00亿	0.000%
2026-09-04	17.420	17.790	17.980	17.420	0.280	1.599%	2.01万	0.00亿	0.000%
2026-09-03	17.660	17.510	17.720	17.480	0.030	0.172%	1.20万	0.00亿	0.000%
2026-09-02	17.560	17.480	17.610	17.350	-0.120	-0.682%	0.94万	0.00亿	0.000%
2026-09-01	17.100	17.600	17.730	17.080	0.430	2.504%	1.69万	0.00亿	0.000%
2026-08-31	16.810	17.170	17.300	16.810	0.250	1.478%	1.85万	0.00亿	0.000%
2026-08-28	17.220	16.920	17.250	16.900	-0.410	-2.366%	1.99万	0.00亿	0.000%
2026-08-27	16.740	17.330	17.380	16.710	0.550	3.278%	2.55万	0.00亿	0.000%
2026-08-26	16.800	16.780	16.950	16.670	0.040	0.239%	1.12万	0.00亿	0.000%
2026-08-25	16.150	16.740	16.790	16.060	0.580	3.589%	2.78万	0.00亿	0.000%
2026-08-24	16.540	16.160	16.640	16.100	-0.380	-2.297%	1.94万	0.00亿	0.000%
2026-08-21	16.660	16.540	16.790	16.350	-0.240	-1.430%	0.93万	0.00亿	0.000%
2026-08-20	16.500	16.780	16.780	16.360	0.480	2.945%	0.87万	0.00亿	0.000%
2026-08-19	16.720	16.300	16.720	16.280	-0.480	-2.861%	1.06万	0.00亿	0.000%
2026-08-18	16.890	16.780	16.900	16.630	-0.140	-0.827%	0.73万	0.00亿	0.000%
2026-08-17	16.670	16.920	16.930	16.550	0.250	1.500%	0.85万	0.00亿	0.000%
2026-08-14	16.600	16.670	16.810	16.580	-0.050	-0.299%	0.61万	0.00亿	0.000%
2026-08-13	16.960	16.720	17.080	16.660	-0.230	-1.357%	0.82万	0.00亿	0.000%
2026-08-12	16.660	16.950	16.950	16.620	0.290	1.741%	0.90万	0.00亿	0.000%
2026-08-11	16.660	16.660	16.980	16.440	0.000	0.000%	1.27万	0.00亿	0.000%
2026-08-10	16.320	16.660	16.770	16.260	0.340	2.083%	0.97万	0.00亿	0.000%
2026-08-07	16.400	16.320	16.480	16.140	-0.130	-0.790%	0.78万	0.00亿	0.000%
2026-08-06	16.420	16.450	16.540	16.180	0.030	0.183%	0.84万	0.00亿	0.000%
2026-08-05	16.380	16.420	16.660	16.350	0.010	0.061%	1.14万	0.00亿	0.000%
2026-08-04	16.550	16.410	16.870	16.320	-0.180	-1.085%	1.34万	0.00亿	0.000%
2026-08-03	15.920	16.590	16.710	15.840	0.670	4.209%	2.11万	0.00亿	0.000%
2026-07-31	15.980	15.920	16.080	15.890	-0.030	-0.188%	1.22万	0.00亿	0.000%
2026-07-30	16.060	15.950	16.180	15.700	-0.070	-0.437%	0.73万	0.00亿	0.000%
2026-07-29	15.680	16.020	16.150	15.680	0.230	1.457%	1.00万	0.00亿	0.000%
2026-07-28	15.530	15.790	15.840	15.420	0.280	1.805%	1.31万	0.00亿	0.000%
2026-07-27	15.270	15.510	15.580	15.270	0.160	1.042%	0.87万	0.00亿	0.000%
2026-07-24	15.890	15.350	15.910	15.260	-0.570	-3.580%	1.19万	0.00亿	0.000%
2026-07-23	15.740	15.920	15.950	15.740	0.150	0.951%	0.72万	0.00亿	0.000%
2026-07-22	15.800	15.770	16.130	15.620	-0.120	-0.755%	1.04万	0.00亿	0.000%
2026-07-21	15.640	15.890	15.990	15.400	0.250	1.598%	1.57万	0.00亿	0.000%
2026-07-20	16.230	15.640	16.590	15.500	-0.720	-4.401%	1.43万	0.00亿	0.000%
2026-07-17	16.500	16.360	16.800	16.260	-0.300	-1.801%	1.16万	0.00亿	0.000%
2026-07-16	16.600	16.660	16.820	16.380	-0.030	-0.180%	1.15万	0.00亿	0.000%
2026-07-15	16.330	16.690	16.800	16.210	0.280	1.706%	1.34万	0.00亿	0.000%
2026-07-14	15.840	16.410	16.480	15.740	0.490	3.078%	1.65万	0.00亿	0.000%
2026-07-13	16.010	15.920	16.110	15.800	-0.090	-0.562%	0.87万	0.00亿	0.000%
2026-07-10	16.030	16.010	16.180	15.670	-0.030	-0.187%	0.99万	0.00亿	0.000%
2026-07-09	15.610	16.040	16.050	15.390	0.430	2.755%	1.23万	0.00亿	0.000%
2026-07-08	15.870	15.610	15.900	15.460	-0.210	-1.327%	1.00万	0.00亿	0.000%
2026-07-07	16.230	15.820	16.320	15.760	-0.550	-3.360%	0.89万	0.00亿	0.000%
2026-07-06	16.430	16.370	16.560	16.300	-0.040	-0.244%	1.30万	0.00亿	0.000%
2026-07-03	16.290	16.410	16.600	16.220	0.150	0.923%	1.59万	0.00亿	0.000%
2026-07-02	16.250	16.260	16.570	16.090	0.010	0.062%	1.76万	0.00亿	0.000%
2026-07-01	16.160	16.250	16.380	15.900	0.130	0.806%	1.60万	0.00亿	0.000%
2026-06-30	15.910	16.120	16.170	15.600	0.170	1.066%	1.13万	0.00亿	0.000%
2026-06-29	15.700	15.950	15.970	15.230	0.120	0.758%	1.80万	0.00亿	0.000%
2026-06-26	16.030	15.830	16.140	15.810	-0.280	-1.738%	1.22万	0.00亿	0.000%
2026-06-25	16.110	16.110	16.420	15.840	0.000	0.000%	1.64万	0.00亿	0.000%
2026-06-24	16.360	16.110	16.360	15.900	-0.250	-1.528%	1.35万	0.00亿	0.000%
2026-06-23	16.120	16.360	16.530	15.970	0.230	1.426%	1.25万	0.00亿	0.000%
2026-06-22	16.280	16.130	16.320	15.570	-0.250	-1.526%	1.52万	0.00亿	0.000%
2026-06-18	16.070	16.380	16.500	15.880	0.320	1.993%	1.93万	0.00亿	0.000%
2026-06-17	16.540	16.060	16.600	16.060	-0.540	-3.253%	1.45万	0.00亿	0.000%
2026-06-16	16.780	16.600	17.570	16.390	0.230	1.405%	2.38万	0.00亿	0.000%
2026-06-15	16.270	16.370	16.550	16.160	0.210	1.300%	0.98万	0.00亿	0.000%
2026-06-12	16.150	16.160	16.310	15.880	0.160	1.000%	0.87万	0.00亿	0.000%
2026-06-11	16.010	16.000	16.100	15.630	-0.010	-0.062%	0.75万	0.00亿	0.000%
2026-06-10	16.080	16.010	16.180	15.760	-0.070	-0.435%	0.78万	0.00亿	0.000%
2026-06-09	16.160	16.080	16.380	16.050	-0.050	-0.310%	1.00万	0.00亿	0.000%
2026-06-08	16.580	16.130	16.690	15.860	-0.493	-2.966%	1.82万	0.00亿	0.000%
2026-06-05	16.443	16.623	16.753	16.163	0.180	1.095%	1.27万	0.00亿	0.000%
2026-06-04	16.623	16.443	16.723	16.203	-0.240	-1.439%	1.64万	0.00亿	0.000%
2026-06-03	16.903	16.683	16.933	16.583	-0.170	-1.009%	1.33万	0.00亿	0.000%
2026-06-02	17.343	16.853	17.423	16.753	-0.530	-3.049%	1.39万	0.00亿	0.000%
2026-06-01	16.733	17.383	17.493	16.683	0.610	3.637%	2.71万	0.00亿	0.000%
2026-05-29	16.893	16.773	17.143	16.723	-0.210	-1.237%	0.98万	0.00亿	0.000%
2026-05-28	16.773	16.983	17.093	16.673	0.160	0.951%	1.33万	0.00亿	0.000%
2026-05-27	17.013	16.823	17.063	16.663	-0.190	-1.117%	1.54万	0.00亿	0.000%
2026-05-26	17.443	17.013	17.443	16.803	-0.350	-2.016%	1.70万	0.00亿	0.000%
2026-05-25	17.633	17.363	17.773	17.213	-0.260	-1.475%	1.60万	0.00亿	0.000%
2026-05-22	17.603	17.623	17.863	17.363	0.110	0.628%	1.31万	0.00亿	0.000%
2026-05-21	18.053	17.513	18.313	17.393	-0.450	-2.505%	1.89万	0.00亿	0.000%
2026-05-20	18.123	17.963	18.123	17.683	-0.170	-0.938%	1.83万	0.00亿	0.000%
2026-05-19	18.223	18.133	18.323	16.653	-0.010	-0.055%	1.43万	0.00亿	0.000%
2026-05-18	18.393	18.143	18.553	18.083	-0.350	-1.893%	1.66万	0.00亿	0.000%
2026-05-15	18.783	18.493	18.833	18.403	-0.240	-1.281%	1.55万	0.00亿	0.000%
2026-05-14	18.983	18.733	19.103	18.663	-0.280	-1.473%	2.23万	0.00亿	0.000%
2026-05-13	19.343	19.013	19.343	18.943	-0.240	-1.247%	1.45万	0.00亿	0.000%
2026-05-12	19.753	19.253	19.753	19.233	-0.420	-2.135%	1.60万	0.00亿	0.000%
2026-05-11	19.883	19.673	19.883	19.483	-0.150	-0.757%	1.57万	0.00亿	0.000%
2026-05-08	19.823	19.823	19.913	19.573	0.100	0.507%	1.51万	0.00亿	0.000%
2026-05-07	19.823	19.723	19.973	19.713	-0.170	-0.855%	1.30万	0.00亿	0.000%
2026-05-06	19.853	19.893	20.003	19.703	0.190	0.964%	1.88万	0.00亿	0.000%
2026-04-30	19.363	19.703	19.883	19.363	0.250	1.285%	1.93万	0.00亿	0.000%
2026-04-29	19.383	19.453	19.573	19.113	0.180	0.934%	1.41万	0.00亿	0.000%
2026-04-28	19.613	19.273	19.653	19.073	-0.230	-1.179%	1.63万	0.00亿	0.000%
2026-04-27	19.223	19.503	19.563	19.083	0.390	2.040%	1.93万	0.00亿	0.000%
2026-04-24	18.953	19.113	19.203	18.683	0.320	1.703%	2.00万	0.00亿	0.000%
2026-04-23	19.013	18.793	19.103	18.753	-0.240	-1.261%	1.57万	0.00亿	0.000%
2026-04-22	19.253	19.033	19.303	19.013	-0.220	-1.143%	1.55万	0.00亿	0.000%
2026-04-21	19.413	19.253	19.523	19.103	-0.070	-0.362%	1.76万	0.00亿	0.000%
2026-04-20	19.663	19.323	19.763	19.133	-0.240	-1.227%	3.33万	0.00亿	0.000%
2026-04-17	19.823	19.563	19.823	19.413	-0.140	-0.711%	1.57万	0.00亿	0.000%
2026-04-16	19.483	19.703	19.723	19.373	0.210	1.077%	1.51万	0.00亿	0.000%
2026-04-15	19.663	19.493	19.773	19.443	-0.080	-0.409%	1.13万	0.00亿	0.000%
2026-04-14	19.403	19.573	19.713	19.353	0.200	1.032%	1.29万	0.00亿	0.000%
2026-04-13	19.503	19.373	19.593	19.243	-0.140	-0.717%	1.32万	0.00亿	0.000%
2026-04-10	19.223	19.513	19.693	19.183	0.370	1.933%	2.09万	0.00亿	0.000%
2026-04-09	19.303	19.143	19.453	18.943	-0.290	-1.492%	1.49万	0.00亿	0.000%
2026-04-08	18.903	19.433	19.483	18.903	0.770	4.126%	1.73万	0.00亿	0.000%
2026-04-07	18.353	18.663	18.743	18.283	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-03	18.883	18.413	19.103	18.363	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-02	18.933	18.903	19.203	18.713	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-01	18.903	19.013	19.113	18.793	0.000	0.000%	1.73万	0.00亿	0.000%