荣信文化（301231）历史行情

以下为荣信文化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	29.810	29.230	30.290	29.160	-0.520	-1.748%	314.54万	0.93亿	4.807%
2026-10-01	29.810	29.230	30.290	29.160	-0.520	-1.748%	314.54万	0.93亿	4.807%
2026-09-30	29.810	29.230	30.290	29.160	-0.520	-1.748%	3.15万	0.00亿	0.000%
2026-09-29	28.510	29.750	29.990	28.420	0.850	2.941%	3.66万	0.00亿	0.000%
2026-09-28	29.450	28.900	30.350	28.710	-1.020	-3.409%	3.33万	0.00亿	0.000%
2026-09-27	30.670	29.920	30.990	29.710	-0.470	-1.547%	438.14万	1.32亿	6.696%
2026-09-24	30.670	29.920	30.990	29.710	-0.470	-1.547%	4.38万	0.00亿	0.000%
2026-09-23	30.630	30.390	31.020	29.700	-0.190	-0.621%	6.39万	0.00亿	0.000%
2026-09-22	29.800	30.580	31.000	29.120	1.250	4.262%	9.15万	0.00亿	0.000%
2026-09-21	31.570	29.330	31.570	28.670	1.210	4.303%	8.29万	0.00亿	0.000%
2026-09-18	27.000	28.120	28.770	26.860	0.920	3.382%	5.01万	0.00亿	0.000%
2026-09-17	26.400	27.200	27.340	26.340	0.850	3.226%	4.58万	0.00亿	0.000%
2026-09-16	26.000	26.350	26.650	25.550	0.310	1.190%	2.78万	0.00亿	0.000%
2026-09-15	27.030	26.040	27.260	26.030	-0.910	-3.377%	3.02万	0.00亿	0.000%
2026-09-14	27.590	26.950	27.590	26.800	-0.710	-2.567%	3.32万	0.00亿	0.000%
2026-09-11	28.100	27.660	28.270	27.270	-0.790	-2.777%	4.44万	0.00亿	0.000%
2026-09-10	28.830	28.450	28.940	28.080	-0.330	-1.147%	4.04万	0.00亿	0.000%
2026-09-09	29.530	28.780	29.990	28.500	-1.250	-4.163%	6.74万	0.00亿	0.000%
2026-09-08	29.860	30.030	30.750	29.520	0.230	0.772%	9.50万	0.00亿	0.000%
2026-09-07	28.700	29.800	30.320	28.660	1.100	3.833%	9.30万	0.00亿	0.000%
2026-09-04	28.630	28.700	30.350	28.420	-0.280	-0.966%	9.49万	0.00亿	0.000%
2026-09-03	30.520	28.980	31.300	28.900	-1.170	-3.881%	11.61万	0.00亿	0.000%
2026-09-02	30.020	30.150	30.530	29.560	-0.320	-1.050%	10.51万	0.00亿	0.000%
2026-09-01	31.270	30.470	32.540	30.060	-0.810	-2.590%	18.42万	0.00亿	0.000%
2026-08-31	27.400	31.280	31.280	27.000	5.210	19.985%	12.75万	0.00亿	0.000%
2026-08-28	26.610	26.070	26.830	26.020	-0.340	-1.287%	3.13万	0.00亿	0.000%
2026-08-27	26.370	26.410	26.930	26.300	-0.280	-1.049%	3.23万	0.00亿	0.000%
2026-08-26	27.030	26.690	27.220	26.380	-0.330	-1.221%	2.75万	0.00亿	0.000%
2026-08-25	25.870	27.020	27.130	25.330	0.760	2.894%	3.58万	0.00亿	0.000%
2026-08-24	26.850	26.260	28.200	25.910	-0.830	-3.064%	3.85万	0.00亿	0.000%
2026-08-21	27.710	27.090	28.080	26.650	-0.430	-1.563%	3.80万	0.00亿	0.000%
2026-08-20	27.750	27.520	29.000	27.040	0.320	1.176%	4.58万	0.00亿	0.000%
2026-08-19	28.300	27.200	28.970	27.150	-1.750	-6.045%	5.37万	0.00亿	0.000%
2026-08-18	28.010	28.950	29.080	27.460	0.650	2.297%	5.36万	0.00亿	0.000%
2026-08-17	27.260	28.300	28.450	26.550	1.200	4.428%	4.50万	0.00亿	0.000%
2026-08-14	27.230	27.100	27.600	26.220	-0.120	-0.441%	3.66万	0.00亿	0.000%
2026-08-13	27.770	27.220	28.950	27.220	-0.430	-1.555%	4.29万	0.00亿	0.000%
2026-08-12	27.440	27.650	27.890	27.120	0.150	0.545%	3.00万	0.00亿	0.000%
2026-08-11	27.800	27.500	27.870	26.950	-0.300	-1.079%	3.39万	0.00亿	0.000%
2026-08-10	28.120	27.800	28.840	27.410	-0.320	-1.138%	3.42万	0.00亿	0.000%
2026-08-07	27.850	28.120	28.330	26.330	0.170	0.608%	6.36万	0.00亿	0.000%
2026-08-06	27.600	27.950	29.130	27.000	0.250	0.903%	6.67万	0.00亿	0.000%
2026-08-05	26.990	27.700	28.050	26.700	0.440	1.614%	6.72万	0.00亿	0.000%
2026-08-04	25.780	27.260	27.610	25.780	1.440	5.577%	8.95万	0.00亿	0.000%
2026-08-03	25.840	25.820	27.200	25.660	-0.590	-2.234%	9.53万	0.00亿	0.000%
2026-07-31	22.020	26.410	26.410	22.020	4.400	19.991%	10.12万	0.00亿	0.000%
2026-07-30	23.700	22.010	24.390	22.010	-1.770	-7.443%	5.75万	0.00亿	0.000%
2026-07-29	23.080	23.780	24.340	23.060	0.790	3.436%	4.34万	0.00亿	0.000%
2026-07-28	22.380	22.990	23.780	22.380	0.190	0.833%	2.94万	0.00亿	0.000%
2026-07-27	21.510	22.800	22.930	21.400	1.120	5.166%	3.16万	0.00亿	0.000%
2026-07-24	22.010	21.680	22.390	21.360	-0.730	-3.257%	2.44万	0.00亿	0.000%
2026-07-23	21.760	22.410	22.580	21.360	0.650	2.987%	3.30万	0.00亿	0.000%
2026-07-22	22.310	21.760	22.660	21.540	-0.930	-4.099%	4.01万	0.00亿	0.000%
2026-07-21	22.780	22.690	22.970	20.440	0.200	0.889%	5.62万	0.00亿	0.000%
2026-07-20	23.800	22.490	24.300	21.810	-1.170	-4.945%	5.25万	0.00亿	0.000%
2026-07-17	25.780	23.660	26.070	23.020	-2.200	-8.507%	5.38万	0.00亿	0.000%
2026-07-16	25.500	25.860	26.200	24.490	0.520	2.052%	4.54万	0.00亿	0.000%
2026-07-15	24.940	25.340	25.800	24.310	0.740	3.008%	4.85万	0.00亿	0.000%
2026-07-14	24.430	24.600	24.810	23.330	0.050	0.204%	3.94万	0.00亿	0.000%
2026-07-13	25.280	24.550	26.050	24.330	-1.050	-4.102%	5.08万	0.00亿	0.000%
2026-07-10	23.390	25.600	26.980	23.080	1.940	8.199%	8.06万	0.00亿	0.000%
2026-07-09	22.860	23.660	23.670	22.400	0.800	3.500%	4.30万	0.00亿	0.000%
2026-07-08	23.080	22.860	23.460	22.300	-0.020	-0.087%	3.38万	0.00亿	0.000%
2026-07-07	23.820	22.880	24.080	22.770	-1.000	-4.188%	4.38万	0.00亿	0.000%
2026-07-06	24.810	23.880	25.320	23.830	-1.070	-4.289%	4.08万	0.00亿	0.000%
2026-07-03	25.630	24.950	25.950	24.880	-0.820	-3.182%	4.81万	0.00亿	0.000%
2026-07-02	26.350	25.770	28.480	25.260	-0.710	-2.681%	6.92万	0.00亿	0.000%
2026-07-01	25.380	26.480	27.470	24.800	1.120	4.416%	7.04万	0.00亿	0.000%
2026-06-30	25.050	25.360	25.700	24.450	0.140	0.555%	4.13万	0.00亿	0.000%
2026-06-29	25.450	25.220	25.890	24.410	-0.370	-1.446%	5.60万	0.00亿	0.000%
2026-06-26	26.340	25.590	27.500	25.540	-1.150	-4.301%	6.59万	0.00亿	0.000%
2026-06-25	28.760	26.740	29.310	26.650	-2.570	-8.768%	9.60万	0.00亿	0.000%
2026-06-24	31.350	29.310	31.690	28.040	-2.350	-7.423%	10.29万	0.00亿	0.000%
2026-06-23	34.900	31.660	35.100	31.450	-3.940	-11.067%	11.50万	0.00亿	0.000%
2026-06-22	34.480	35.600	35.920	33.940	0.960	2.771%	9.05万	0.00亿	0.000%
2026-06-18	32.900	34.640	35.800	32.200	1.740	5.289%	8.83万	0.00亿	0.000%
2026-06-17	33.700	32.900	34.150	32.560	-0.830	-2.461%	5.41万	0.00亿	0.000%
2026-06-16	34.320	33.730	34.430	33.000	-0.090	-0.266%	6.10万	0.00亿	0.000%
2026-06-15	32.280	33.820	34.160	32.010	1.220	3.742%	9.54万	0.00亿	0.000%
2026-06-12	32.000	32.600	33.320	30.400	0.720	2.258%	10.47万	0.00亿	0.000%
2026-06-11	35.620	31.880	35.800	31.080	-4.390	-12.104%	14.27万	0.00亿	0.000%
2026-06-10	36.500	36.270	38.450	35.750	-1.250	-3.332%	12.66万	0.00亿	0.000%
2026-06-09	35.200	37.520	39.080	34.210	2.020	5.690%	18.51万	0.00亿	0.000%
2026-06-08	32.660	35.500	35.980	32.660	1.690	4.999%	16.68万	0.00亿	0.000%
2026-06-05	33.350	33.810	35.340	32.050	1.100	3.363%	13.35万	0.00亿	0.000%
2026-06-04	32.510	32.710	34.200	31.500	-0.490	-1.476%	10.29万	0.00亿	0.000%
2026-06-03	31.990	33.200	34.000	30.790	0.980	3.042%	13.70万	0.00亿	0.000%
2026-06-02	33.940	32.220	34.210	31.560	-1.730	-5.096%	10.34万	0.00亿	0.000%
2026-06-01	33.400	33.950	35.820	32.520	0.260	0.772%	15.57万	0.00亿	0.000%
2026-05-29	29.900	33.690	35.400	29.870	3.970	13.358%	13.89万	0.00亿	0.000%
2026-05-28	29.830	29.720	30.600	29.020	-0.190	-0.635%	4.04万	0.00亿	0.000%
2026-05-27	32.290	29.910	32.290	29.560	-0.990	-3.204%	5.99万	0.00亿	0.000%
2026-05-26	32.250	30.900	32.250	30.600	-1.080	-3.377%	5.45万	0.00亿	0.000%
2026-05-25	28.990	31.980	32.790	28.990	3.010	10.390%	10.14万	0.00亿	0.000%
2026-05-22	28.360	28.970	29.280	27.850	0.950	3.390%	3.87万	0.00亿	0.000%
2026-05-21	29.930	28.020	30.590	28.000	-1.910	-6.382%	4.32万	0.00亿	0.000%
2026-05-20	30.410	29.930	30.490	29.190	-0.630	-2.062%	4.06万	0.00亿	0.000%
2026-05-19	30.840	30.560	31.570	30.130	-0.010	-0.033%	3.99万	0.00亿	0.000%
2026-05-18	30.000	30.570	31.080	29.480	0.470	1.561%	4.31万	0.00亿	0.000%
2026-05-15	30.320	30.100	31.500	29.910	-0.240	-0.791%	4.12万	0.00亿	0.000%
2026-05-14	32.270	30.340	32.680	30.340	-1.880	-5.835%	4.79万	0.00亿	0.000%
2026-05-13	30.020	32.220	32.620	29.930	2.190	7.293%	8.28万	0.00亿	0.000%
2026-05-12	31.070	30.030	31.210	29.910	-1.080	-3.472%	3.70万	0.00亿	0.000%
2026-05-11	31.470	31.110	31.950	30.780	-0.360	-1.144%	5.01万	0.00亿	0.000%
2026-05-08	33.330	31.470	33.580	31.460	-0.130	-0.411%	6.51万	0.00亿	0.000%
2026-05-07	30.650	31.600	31.910	30.360	1.050	3.437%	4.29万	0.00亿	0.000%
2026-05-06	30.500	30.550	31.680	30.000	0.550	1.833%	4.03万	0.00亿	0.000%
2026-04-30	29.220	30.000	30.100	29.220	0.840	2.881%	3.10万	0.00亿	0.000%
2026-04-29	28.780	29.160	29.950	28.080	-0.790	-2.638%	5.50万	0.00亿	0.000%
2026-04-28	30.690	29.950	31.000	29.630	-0.820	-2.665%	3.02万	0.00亿	0.000%
2026-04-27	31.000	30.770	31.010	30.150	-0.060	-0.195%	2.87万	0.00亿	0.000%
2026-04-24	30.650	30.830	31.230	30.060	-0.160	-0.516%	2.67万	0.00亿	0.000%
2026-04-23	31.580	30.990	31.830	30.730	-0.650	-2.054%	2.55万	0.00亿	0.000%
2026-04-22	32.100	31.640	32.100	31.230	-0.560	-1.739%	2.57万	0.00亿	0.000%
2026-04-21	32.030	32.200	32.680	31.900	-0.180	-0.556%	3.36万	0.00亿	0.000%
2026-04-20	31.490	32.380	32.570	31.260	0.880	2.794%	3.73万	0.00亿	0.000%
2026-04-17	31.510	31.500	31.670	30.900	-0.190	-0.600%	2.61万	0.00亿	0.000%
2026-04-16	30.910	31.690	31.820	30.860	0.970	3.158%	3.45万	0.00亿	0.000%
2026-04-15	31.910	30.720	31.980	30.600	-0.900	-2.846%	2.98万	0.00亿	0.000%
2026-04-14	31.780	31.620	31.960	31.150	0.130	0.413%	3.34万	0.00亿	0.000%
2026-04-13	31.660	31.490	31.800	31.110	-0.360	-1.130%	2.64万	0.00亿	0.000%
2026-04-10	31.970	31.850	32.880	31.520	0.180	0.568%	4.51万	0.00亿	0.000%
2026-04-09	32.000	31.670	32.300	31.130	-1.000	-3.061%	6.14万	0.00亿	0.000%
2026-04-08	30.690	32.670	33.580	30.360	2.720	9.082%	7.41万	0.00亿	0.000%
2026-04-07	29.150	29.950	30.600	28.980	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-03	30.210	28.970	30.370	28.650	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-02	31.030	30.120	31.120	29.880	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-01	31.310	31.130	31.540	30.740	0.000	0.000%	2.53万	0.00亿	0.000%